Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 21,200.00 | 23,100.00 | 21,200.00 | 22,250.00 | 22,250.00 | 142,656 |
| 2023-02-08 | 21,050.00 | 21,500.00 | 20,850.00 | 21,200.00 | 21,200.00 | 46,580 |
| 2023-02-07 | 20,800.00 | 21,150.00 | 20,700.00 | 21,000.00 | 21,000.00 | 34,893 |
| 2023-02-06 | 20,900.00 | 21,350.00 | 20,700.00 | 20,850.00 | 20,850.00 | 25,247 |
| 2023-02-03 | 21,550.00 | 22,100.00 | 20,550.00 | 21,050.00 | 21,050.00 | 49,802 |
| 2023-02-02 | 20,800.00 | 21,750.00 | 20,800.00 | 21,550.00 | 21,550.00 | 55,267 |
| 2023-02-01 | 21,100.00 | 21,600.00 | 20,450.00 | 20,700.00 | 20,700.00 | 45,270 |
| 2023-01-31 | 20,600.00 | 21,200.00 | 20,500.00 | 21,050.00 | 21,050.00 | 40,239 |
| 2023-01-30 | 22,000.00 | 22,150.00 | 20,950.00 | 20,950.00 | 20,950.00 | 86,004 |
| 2023-01-27 | 20,800.00 | 22,450.00 | 20,400.00 | 21,550.00 | 21,550.00 | 171,125 |
| 2023-01-26 | 20,500.00 | 20,550.00 | 19,970.00 | 20,450.00 | 20,450.00 | 45,555 |
| 2023-01-25 | 20,250.00 | 20,350.00 | 19,670.00 | 20,100.00 | 20,100.00 | 106,143 |
| 2023-01-20 | 19,550.00 | 20,350.00 | 19,350.00 | 19,800.00 | 19,800.00 | 49,663 |
| 2023-01-19 | 19,550.00 | 19,850.00 | 19,250.00 | 19,600.00 | 19,600.00 | 25,713 |
| 2023-01-18 | 19,650.00 | 19,650.00 | 19,200.00 | 19,400.00 | 19,400.00 | 29,475 |
| 2023-01-17 | 20,000.00 | 20,400.00 | 19,300.00 | 19,350.00 | 19,350.00 | 52,453 |
| 2023-01-16 | 19,200.00 | 21,950.00 | 18,700.00 | 20,050.00 | 20,050.00 | 288,726 |
| 2023-01-13 | 19,100.00 | 19,400.00 | 18,700.00 | 18,900.00 | 18,900.00 | 26,908 |
| 2023-01-12 | 19,150.00 | 19,200.00 | 18,500.00 | 19,100.00 | 19,100.00 | 53,703 |
| 2023-01-11 | 17,650.00 | 18,950.00 | 17,650.00 | 18,750.00 | 18,750.00 | 66,530 |
| 2023-01-10 | 17,700.00 | 18,000.00 | 17,400.00 | 17,650.00 | 17,650.00 | 23,150 |
| 2023-01-09 | 17,100.00 | 18,400.00 | 16,900.00 | 17,700.00 | 17,700.00 | 47,657 |
| 2023-01-06 | 15,900.00 | 17,450.00 | 15,900.00 | 16,900.00 | 16,900.00 | 54,129 |
| 2023-01-05 | 16,400.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | 16,515 |
| 2023-01-04 | 15,150.00 | 16,200.00 | 15,150.00 | 16,150.00 | 16,150.00 | 22,842 |
| 2023-01-03 | 15,400.00 | 15,750.00 | 15,100.00 | 15,250.00 | 15,250.00 | 27,619 |
| 2023-01-02 | 15,600.00 | 16,150.00 | 15,500.00 | 15,800.00 | 15,800.00 | 19,182 |
| 2022-12-29 | 16,850.00 | 16,850.00 | 15,650.00 | 15,900.00 | 15,900.00 | 34,790 |
| 2022-12-28 | 16,250.00 | 16,700.00 | 15,800.00 | 16,450.00 | 16,450.00 | 20,062 |
| 2022-12-27 | 15,500.00 | 16,450.00 | 15,500.00 | 16,150.00 | 16,150.00 | 36,503 |
| 2022-12-26 | 16,200.00 | 16,300.00 | 15,000.00 | 15,450.00 | 15,450.00 | 46,813 |
| 2022-12-23 | 17,150.00 | 17,150.00 | 16,000.00 | 16,300.00 | 16,300.00 | 53,660 |
| 2022-12-22 | 17,450.00 | 17,500.00 | 17,100.00 | 17,200.00 | 17,200.00 | 25,353 |
| 2022-12-21 | 16,950.00 | 17,500.00 | 16,550.00 | 17,500.00 | 17,500.00 | 33,075 |
| 2022-12-20 | 17,300.00 | 17,650.00 | 16,700.00 | 16,800.00 | 16,800.00 | 39,968 |
| 2022-12-19 | 17,650.00 | 17,700.00 | 17,300.00 | 17,600.00 | 17,600.00 | 19,351 |
| 2022-12-16 | 17,800.00 | 17,900.00 | 17,500.00 | 17,650.00 | 17,650.00 | 19,474 |
| 2022-12-15 | 18,250.00 | 18,350.00 | 17,850.00 | 18,000.00 | 18,000.00 | 24,215 |
| 2022-12-14 | 18,050.00 | 18,550.00 | 18,050.00 | 18,150.00 | 18,150.00 | 23,186 |
| 2022-12-13 | 18,050.00 | 18,300.00 | 17,800.00 | 18,050.00 | 18,050.00 | 19,881 |
| 2022-12-12 | 18,750.00 | 18,750.00 | 18,000.00 | 18,150.00 | 18,150.00 | 13,915 |
| 2022-12-09 | 18,200.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | 11,219 |
| 2022-12-08 | 18,150.00 | 18,150.00 | 17,300.00 | 17,950.00 | 17,950.00 | 33,090 |
| 2022-12-07 | 18,650.00 | 18,700.00 | 17,950.00 | 17,950.00 | 17,950.00 | 44,152 |
| 2022-12-06 | 19,100.00 | 19,100.00 | 18,300.00 | 18,500.00 | 18,500.00 | 14,244 |
| 2022-12-05 | 18,850.00 | 19,450.00 | 18,650.00 | 19,100.00 | 19,100.00 | 25,494 |
| 2022-12-02 | 19,200.00 | 19,200.00 | 18,700.00 | 18,850.00 | 18,850.00 | 15,875 |
| 2022-12-01 | 19,000.00 | 19,200.00 | 18,750.00 | 19,050.00 | 19,050.00 | 18,355 |
| 2022-11-30 | 18,750.00 | 18,900.00 | 18,400.00 | 18,800.00 | 18,800.00 | 19,537 |
| 2022-11-29 | 18,250.00 | 18,900.00 | 18,100.00 | 18,800.00 | 18,800.00 | 18,372 |
| 2022-11-28 | 18,850.00 | 18,850.00 | 18,000.00 | 18,450.00 | 18,450.00 | 21,862 |
| 2022-11-25 | 19,050.00 | 19,050.00 | 18,450.00 | 18,700.00 | 18,700.00 | 17,216 |
| 2022-11-24 | 18,850.00 | 19,100.00 | 18,650.00 | 19,000.00 | 19,000.00 | 14,816 |
| 2022-11-23 | 18,950.00 | 19,000.00 | 18,550.00 | 18,700.00 | 18,700.00 | 12,267 |
| 2022-11-22 | 18,700.00 | 18,950.00 | 18,500.00 | 18,750.00 | 18,750.00 | 17,777 |
| 2022-11-21 | 19,700.00 | 19,950.00 | 18,750.00 | 19,000.00 | 19,000.00 | 29,707 |
| 2022-11-18 | 19,450.00 | 19,800.00 | 19,400.00 | 19,750.00 | 19,750.00 | 18,052 |
| 2022-11-17 | 20,200.00 | 20,200.00 | 19,500.00 | 19,550.00 | 19,550.00 | 23,913 |
| 2022-11-16 | 20,750.00 | 21,650.00 | 20,100.00 | 20,200.00 | 20,200.00 | 58,298 |
| 2022-11-15 | 19,450.00 | 20,300.00 | 19,250.00 | 20,300.00 | 20,300.00 | 37,378 |
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.