Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 27,850.00 | 28,300.00 | 25,550.00 | 27,100.00 | 27,100.00 | 245,957 |
| 2023-08-01 | 26,700.00 | 28,700.00 | 26,200.00 | 28,400.00 | 28,400.00 | 379,073 |
| 2023-07-31 | 27,200.00 | 27,850.00 | 26,350.00 | 26,950.00 | 26,950.00 | 199,699 |
| 2023-07-28 | 25,150.00 | 27,050.00 | 23,800.00 | 26,600.00 | 26,600.00 | 317,491 |
| 2023-07-27 | 26,650.00 | 27,500.00 | 24,700.00 | 25,800.00 | 25,800.00 | 408,875 |
| 2023-07-26 | 21,900.00 | 28,100.00 | 21,500.00 | 25,450.00 | 25,450.00 | 1,986,912 |
| 2023-07-25 | 22,400.00 | 23,500.00 | 21,750.00 | 21,900.00 | 21,900.00 | 170,068 |
| 2023-07-24 | 26,600.00 | 28,800.00 | 21,250.00 | 22,500.00 | 22,500.00 | 801,995 |
| 2023-07-21 | 25,000.00 | 27,450.00 | 24,250.00 | 26,800.00 | 26,800.00 | 637,981 |
| 2023-07-20 | 20,200.00 | 26,100.00 | 19,500.00 | 24,550.00 | 24,550.00 | 1,126,638 |
| 2023-07-19 | 20,350.00 | 20,750.00 | 19,970.00 | 20,100.00 | 20,100.00 | 30,096 |
| 2023-07-18 | 20,100.00 | 20,700.00 | 19,700.00 | 20,450.00 | 20,450.00 | 33,795 |
| 2023-07-17 | 20,700.00 | 21,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | 72,208 |
| 2023-07-14 | 20,150.00 | 20,450.00 | 19,770.00 | 19,910.00 | 19,910.00 | 17,586 |
| 2023-07-13 | 20,150.00 | 20,200.00 | 19,540.00 | 19,990.00 | 19,990.00 | 23,370 |
| 2023-07-12 | 20,450.00 | 20,450.00 | 19,730.00 | 19,850.00 | 19,850.00 | 25,376 |
| 2023-07-11 | 19,720.00 | 20,800.00 | 19,710.00 | 20,300.00 | 20,300.00 | 32,123 |
| 2023-07-10 | 19,620.00 | 19,940.00 | 19,080.00 | 19,640.00 | 19,640.00 | 31,035 |
| 2023-07-07 | 19,990.00 | 20,200.00 | 19,000.00 | 19,710.00 | 19,710.00 | 33,350 |
| 2023-07-06 | 20,200.00 | 20,400.00 | 19,500.00 | 19,600.00 | 19,600.00 | 33,487 |
| 2023-07-05 | 20,150.00 | 20,250.00 | 19,800.00 | 20,250.00 | 20,250.00 | 17,887 |
| 2023-07-04 | 21,050.00 | 21,400.00 | 19,880.00 | 20,150.00 | 20,150.00 | 51,708 |
| 2023-07-03 | 21,950.00 | 21,950.00 | 20,900.00 | 21,050.00 | 21,050.00 | 26,822 |
| 2023-06-30 | 21,900.00 | 22,200.00 | 21,450.00 | 21,850.00 | 21,850.00 | 17,096 |
| 2023-06-29 | 22,100.00 | 22,350.00 | 21,150.00 | 21,900.00 | 21,900.00 | 43,662 |
| 2023-06-28 | 20,600.00 | 22,150.00 | 20,300.00 | 21,800.00 | 21,800.00 | 95,848 |
| 2023-06-27 | 20,900.00 | 21,000.00 | 20,150.00 | 20,150.00 | 20,150.00 | 32,177 |
| 2023-06-26 | 19,000.00 | 20,650.00 | 19,000.00 | 20,650.00 | 20,650.00 | 64,191 |
| 2023-06-23 | 19,040.00 | 19,380.00 | 18,930.00 | 19,130.00 | 19,130.00 | 32,498 |
| 2023-06-22 | 18,990.00 | 19,710.00 | 18,990.00 | 19,040.00 | 19,040.00 | 26,206 |
| 2023-06-21 | 19,900.00 | 19,900.00 | 19,250.00 | 19,250.00 | 19,250.00 | 38,133 |
| 2023-06-20 | 20,000.00 | 20,250.00 | 19,520.00 | 19,650.00 | 19,650.00 | 70,018 |
| 2023-06-19 | 20,150.00 | 20,900.00 | 20,050.00 | 20,250.00 | 20,250.00 | 18,625 |
| 2023-06-16 | 20,900.00 | 20,900.00 | 20,250.00 | 20,300.00 | 20,300.00 | 20,172 |
| 2023-06-15 | 20,500.00 | 21,050.00 | 20,050.00 | 20,700.00 | 20,700.00 | 34,505 |
| 2023-06-14 | 21,250.00 | 21,400.00 | 20,600.00 | 20,700.00 | 20,700.00 | 22,631 |
| 2023-06-13 | 21,850.00 | 22,600.00 | 20,750.00 | 21,050.00 | 21,050.00 | 70,447 |
| 2023-06-12 | 20,650.00 | 21,350.00 | 20,300.00 | 20,650.00 | 20,650.00 | 21,196 |
| 2023-06-09 | 20,600.00 | 21,000.00 | 20,550.00 | 20,850.00 | 20,850.00 | 17,240 |
| 2023-06-08 | 21,100.00 | 21,550.00 | 20,700.00 | 20,850.00 | 20,850.00 | 13,311 |
| 2023-06-07 | 21,400.00 | 21,650.00 | 20,600.00 | 21,100.00 | 21,100.00 | 34,052 |
| 2023-06-05 | 21,950.00 | 22,050.00 | 21,500.00 | 21,700.00 | 21,700.00 | 5,981 |
| 2023-06-02 | 22,500.00 | 22,550.00 | 21,550.00 | 21,750.00 | 21,750.00 | 23,198 |
| 2023-06-01 | 21,650.00 | 22,400.00 | 21,500.00 | 22,200.00 | 22,200.00 | 23,489 |
| 2023-05-31 | 22,400.00 | 22,400.00 | 21,550.00 | 21,650.00 | 21,650.00 | 25,057 |
| 2023-05-30 | 22,050.00 | 22,750.00 | 21,800.00 | 21,850.00 | 21,850.00 | 19,699 |
| 2023-05-26 | 22,550.00 | 22,550.00 | 21,750.00 | 22,250.00 | 22,250.00 | 14,285 |
| 2023-05-25 | 22,200.00 | 22,900.00 | 21,900.00 | 22,300.00 | 22,300.00 | 18,802 |
| 2023-05-24 | 22,950.00 | 22,950.00 | 21,600.00 | 22,200.00 | 22,200.00 | 43,306 |
| 2023-05-23 | 23,650.00 | 23,650.00 | 22,250.00 | 22,750.00 | 22,750.00 | 29,828 |
| 2023-05-22 | 23,400.00 | 24,000.00 | 22,350.00 | 23,450.00 | 23,450.00 | 37,968 |
| 2023-05-19 | 23,850.00 | 24,450.00 | 23,400.00 | 23,400.00 | 23,400.00 | 60,201 |
| 2023-05-18 | 22,400.00 | 23,650.00 | 22,100.00 | 23,500.00 | 23,500.00 | 51,537 |
| 2023-05-17 | 22,500.00 | 22,650.00 | 21,850.00 | 22,400.00 | 22,400.00 | 20,321 |
| 2023-05-16 | 22,400.00 | 22,850.00 | 22,100.00 | 22,500.00 | 22,500.00 | 17,355 |
| 2023-05-15 | 22,400.00 | 22,450.00 | 21,500.00 | 22,350.00 | 22,350.00 | 16,164 |
| 2023-05-12 | 22,550.00 | 22,550.00 | 21,500.00 | 22,400.00 | 22,400.00 | 23,241 |
| 2023-05-11 | 21,350.00 | 22,750.00 | 21,350.00 | 22,750.00 | 22,750.00 | 55,264 |
| 2023-05-10 | 20,350.00 | 21,650.00 | 20,300.00 | 21,200.00 | 21,200.00 | 58,821 |
| 2023-05-09 | 19,470.00 | 20,100.00 | 19,220.00 | 20,100.00 | 20,100.00 | 38,939 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.