Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 18,970.00 | 19,440.00 | 18,800.00 | 19,190.00 | 19,190.00 | 24,960 |
| 2023-05-04 | 18,940.00 | 19,080.00 | 18,490.00 | 18,710.00 | 18,710.00 | 21,389 |
| 2023-05-03 | 19,000.00 | 19,000.00 | 18,320.00 | 18,940.00 | 18,940.00 | 33,102 |
| 2023-05-02 | 18,590.00 | 19,350.00 | 18,440.00 | 18,730.00 | 18,730.00 | 68,577 |
| 2023-04-28 | 19,390.00 | 19,390.00 | 17,500.00 | 18,440.00 | 18,440.00 | 179,324 |
| 2023-04-27 | 23,300.00 | 23,500.00 | 18,820.00 | 19,390.00 | 19,390.00 | 385,306 |
| 2023-04-26 | 23,900.00 | 23,950.00 | 23,200.00 | 23,350.00 | 23,350.00 | 46,361 |
| 2023-04-25 | 24,400.00 | 24,950.00 | 23,350.00 | 23,900.00 | 23,900.00 | 55,176 |
| 2023-04-24 | 24,750.00 | 24,800.00 | 23,650.00 | 23,750.00 | 23,750.00 | 69,832 |
| 2023-04-21 | 24,350.00 | 25,000.00 | 24,300.00 | 24,550.00 | 24,550.00 | 37,947 |
| 2023-04-20 | 25,100.00 | 25,150.00 | 24,450.00 | 24,550.00 | 24,550.00 | 36,301 |
| 2023-04-19 | 26,000.00 | 26,050.00 | 25,100.00 | 25,150.00 | 25,150.00 | 43,413 |
| 2023-04-18 | 26,650.00 | 26,850.00 | 25,600.00 | 25,650.00 | 25,650.00 | 93,011 |
| 2023-04-17 | 25,800.00 | 29,500.00 | 25,350.00 | 26,550.00 | 26,550.00 | 491,110 |
| 2023-04-14 | 25,050.00 | 25,550.00 | 24,800.00 | 25,400.00 | 25,400.00 | 54,212 |
| 2023-04-13 | 24,850.00 | 24,950.00 | 24,300.00 | 24,800.00 | 24,800.00 | 27,074 |
| 2023-04-12 | 24,600.00 | 24,950.00 | 24,200.00 | 24,650.00 | 24,650.00 | 47,632 |
| 2023-04-11 | 25,000.00 | 25,050.00 | 24,050.00 | 24,800.00 | 24,800.00 | 45,117 |
| 2023-04-10 | 26,150.00 | 26,900.00 | 24,700.00 | 25,000.00 | 25,000.00 | 133,044 |
| 2023-04-07 | 26,100.00 | 26,950.00 | 25,500.00 | 26,400.00 | 26,400.00 | 125,601 |
| 2023-04-06 | 26,550.00 | 26,700.00 | 25,800.00 | 25,850.00 | 25,850.00 | 70,425 |
| 2023-04-05 | 26,350.00 | 27,250.00 | 26,000.00 | 26,350.00 | 26,350.00 | 87,100 |
| 2023-04-04 | 25,450.00 | 26,550.00 | 24,850.00 | 26,300.00 | 26,300.00 | 103,815 |
| 2023-04-03 | 26,050.00 | 26,050.00 | 25,150.00 | 25,200.00 | 25,200.00 | 57,946 |
| 2023-03-31 | 25,250.00 | 26,500.00 | 25,100.00 | 26,050.00 | 26,050.00 | 80,241 |
| 2023-03-30 | 25,250.00 | 25,650.00 | 24,400.00 | 25,350.00 | 25,350.00 | 58,843 |
| 2023-03-29 | 25,600.00 | 25,600.00 | 24,750.00 | 24,900.00 | 24,900.00 | 26,870 |
| 2023-03-28 | 24,900.00 | 25,750.00 | 24,900.00 | 25,300.00 | 25,300.00 | 17,938 |
| 2023-03-27 | 25,200.00 | 25,350.00 | 24,650.00 | 25,200.00 | 25,200.00 | 26,839 |
| 2023-03-24 | 24,400.00 | 26,500.00 | 24,400.00 | 25,450.00 | 25,450.00 | 87,324 |
| 2023-03-23 | 24,300.00 | 24,700.00 | 23,900.00 | 24,600.00 | 24,600.00 | 28,139 |
| 2023-03-22 | 24,700.00 | 24,950.00 | 24,150.00 | 24,550.00 | 24,550.00 | 33,826 |
| 2023-03-21 | 25,750.00 | 25,800.00 | 24,550.00 | 24,650.00 | 24,650.00 | 38,419 |
| 2023-03-20 | 25,400.00 | 26,300.00 | 25,150.00 | 25,250.00 | 25,250.00 | 33,938 |
| 2023-03-17 | 26,250.00 | 26,500.00 | 24,800.00 | 25,400.00 | 25,400.00 | 53,583 |
| 2023-03-16 | 25,800.00 | 26,700.00 | 25,150.00 | 25,900.00 | 25,900.00 | 58,859 |
| 2023-03-15 | 25,050.00 | 26,050.00 | 25,050.00 | 25,600.00 | 25,600.00 | 46,967 |
| 2023-03-14 | 26,450.00 | 26,450.00 | 24,400.00 | 24,400.00 | 24,400.00 | 68,304 |
| 2023-03-13 | 26,350.00 | 26,800.00 | 25,700.00 | 26,000.00 | 26,000.00 | 79,848 |
| 2023-03-10 | 25,800.00 | 26,650.00 | 25,050.00 | 26,650.00 | 26,650.00 | 94,100 |
| 2023-03-09 | 26,650.00 | 27,000.00 | 25,350.00 | 25,600.00 | 25,600.00 | 81,125 |
| 2023-03-08 | 25,650.00 | 28,350.00 | 25,000.00 | 26,350.00 | 26,350.00 | 315,647 |
| 2023-03-07 | 22,950.00 | 26,100.00 | 22,700.00 | 26,000.00 | 26,000.00 | 342,373 |
| 2023-03-06 | 22,400.00 | 23,150.00 | 22,200.00 | 22,800.00 | 22,800.00 | 59,869 |
| 2023-03-03 | 23,000.00 | 23,000.00 | 22,100.00 | 22,250.00 | 22,250.00 | 44,192 |
| 2023-03-02 | 20,900.00 | 24,600.00 | 20,600.00 | 22,550.00 | 22,550.00 | 293,280 |
| 2023-02-28 | 21,050.00 | 21,100.00 | 20,500.00 | 20,850.00 | 20,850.00 | 34,101 |
| 2023-02-27 | 21,400.00 | 21,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 92,404 |
| 2023-02-24 | 21,850.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | 33,005 |
| 2023-02-23 | 21,750.00 | 22,600.00 | 21,400.00 | 22,050.00 | 22,050.00 | 39,584 |
| 2023-02-22 | 22,550.00 | 22,550.00 | 21,450.00 | 22,050.00 | 22,050.00 | 57,868 |
| 2023-02-21 | 22,600.00 | 23,150.00 | 22,400.00 | 22,550.00 | 22,550.00 | 25,589 |
| 2023-02-20 | 23,000.00 | 23,150.00 | 22,100.00 | 22,500.00 | 22,500.00 | 46,698 |
| 2023-02-17 | 23,600.00 | 23,650.00 | 22,950.00 | 23,050.00 | 23,050.00 | 31,602 |
| 2023-02-16 | 23,150.00 | 23,600.00 | 23,050.00 | 23,600.00 | 23,600.00 | 39,327 |
| 2023-02-15 | 24,500.00 | 24,500.00 | 22,550.00 | 23,050.00 | 23,050.00 | 60,441 |
| 2023-02-14 | 24,400.00 | 25,000.00 | 24,100.00 | 24,150.00 | 24,150.00 | 43,167 |
| 2023-02-13 | 24,650.00 | 24,900.00 | 24,100.00 | 24,400.00 | 24,400.00 | 136,793 |
| 2023-02-10 | 22,300.00 | 25,550.00 | 22,150.00 | 24,500.00 | 24,500.00 | 351,047 |
| 2023-02-09 | 21,200.00 | 23,100.00 | 21,200.00 | 22,250.00 | 22,250.00 | 142,656 |
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.