Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 19,600.00 | 20,250.00 | 19,250.00 | 19,700.00 | 19,700.00 | 38,597 |
| 2022-11-11 | 19,550.00 | 19,750.00 | 19,050.00 | 19,350.00 | 19,350.00 | 25,743 |
| 2022-11-10 | 19,400.00 | 19,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | 17,467 |
| 2022-11-09 | 19,800.00 | 19,950.00 | 19,500.00 | 19,650.00 | 19,650.00 | 20,922 |
| 2022-11-08 | 19,250.00 | 20,050.00 | 19,250.00 | 19,800.00 | 19,800.00 | 23,702 |
| 2022-11-07 | 19,800.00 | 20,050.00 | 19,300.00 | 19,300.00 | 19,300.00 | 18,667 |
| 2022-11-04 | 18,950.00 | 19,700.00 | 18,450.00 | 19,700.00 | 19,700.00 | 51,713 |
| 2022-11-03 | 18,750.00 | 19,200.00 | 18,500.00 | 18,950.00 | 18,950.00 | 20,123 |
| 2022-11-02 | 19,000.00 | 19,350.00 | 18,600.00 | 19,100.00 | 19,100.00 | 32,598 |
| 2022-11-01 | 18,900.00 | 19,350.00 | 18,750.00 | 19,050.00 | 19,050.00 | 33,544 |
| 2022-10-31 | 18,950.00 | 19,250.00 | 18,350.00 | 19,050.00 | 19,050.00 | 38,380 |
| 2022-10-28 | 17,900.00 | 18,750.00 | 17,700.00 | 18,500.00 | 18,500.00 | 27,571 |
| 2022-10-27 | 17,300.00 | 18,100.00 | 17,250.00 | 18,050.00 | 18,050.00 | 28,505 |
| 2022-10-26 | 18,050.00 | 18,050.00 | 17,450.00 | 17,450.00 | 17,450.00 | 40,156 |
| 2022-10-25 | 18,000.00 | 18,250.00 | 17,600.00 | 18,100.00 | 18,100.00 | 26,759 |
| 2022-10-24 | 18,500.00 | 18,500.00 | 17,750.00 | 17,800.00 | 17,800.00 | 37,056 |
| 2022-10-21 | 17,850.00 | 18,350.00 | 17,500.00 | 18,050.00 | 18,050.00 | 18,309 |
| 2022-10-20 | 18,300.00 | 18,600.00 | 17,600.00 | 17,850.00 | 17,850.00 | 22,875 |
| 2022-10-19 | 18,900.00 | 19,550.00 | 18,300.00 | 18,300.00 | 18,300.00 | 37,913 |
| 2022-10-18 | 18,550.00 | 19,400.00 | 18,550.00 | 19,100.00 | 19,100.00 | 47,730 |
| 2022-10-17 | 17,850.00 | 18,600.00 | 17,600.00 | 18,550.00 | 18,550.00 | 35,673 |
| 2022-10-14 | 17,450.00 | 18,450.00 | 17,250.00 | 18,350.00 | 18,350.00 | 58,666 |
| 2022-10-13 | 18,100.00 | 18,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | 56,911 |
| 2022-10-12 | 17,350.00 | 19,050.00 | 16,900.00 | 18,300.00 | 18,300.00 | 261,003 |
| 2022-10-11 | 19,400.00 | 19,500.00 | 17,250.00 | 17,700.00 | 17,700.00 | 119,909 |
| 2022-10-07 | 20,400.00 | 20,500.00 | 19,450.00 | 19,700.00 | 19,700.00 | 52,843 |
| 2022-10-06 | 20,100.00 | 20,650.00 | 20,100.00 | 20,550.00 | 20,550.00 | 31,157 |
| 2022-10-05 | 20,750.00 | 21,700.00 | 19,850.00 | 19,900.00 | 19,900.00 | 77,277 |
| 2022-10-04 | 20,150.00 | 20,500.00 | 19,400.00 | 20,200.00 | 20,200.00 | 63,513 |
| 2022-09-30 | 20,200.00 | 20,500.00 | 19,050.00 | 19,650.00 | 19,650.00 | 120,184 |
| 2022-09-29 | 20,250.00 | 22,250.00 | 20,200.00 | 20,850.00 | 20,850.00 | 278,844 |
| 2022-09-28 | 20,750.00 | 21,850.00 | 19,650.00 | 20,050.00 | 20,050.00 | 260,351 |
| 2022-09-27 | 25,650.00 | 25,900.00 | 19,150.00 | 20,750.00 | 20,750.00 | 888,398 |
| 2022-09-26 | 29,650.00 | 29,650.00 | 25,300.00 | 26,350.00 | 26,350.00 | 160,706 |
| 2022-09-23 | 29,950.00 | 31,200.00 | 29,500.00 | 30,000.00 | 30,000.00 | 39,997 |
| 2022-09-22 | 31,150.00 | 31,550.00 | 30,000.00 | 30,000.00 | 30,000.00 | 92,654 |
| 2022-09-21 | 33,000.00 | 33,500.00 | 31,750.00 | 31,950.00 | 31,950.00 | 47,990 |
| 2022-09-20 | 34,500.00 | 34,500.00 | 33,550.00 | 33,600.00 | 33,600.00 | 14,763 |
| 2022-09-19 | 33,900.00 | 34,400.00 | 33,400.00 | 33,950.00 | 33,950.00 | 21,171 |
| 2022-09-16 | 35,000.00 | 35,000.00 | 33,350.00 | 34,450.00 | 34,450.00 | 51,833 |
| 2022-09-15 | 36,100.00 | 36,400.00 | 34,800.00 | 35,450.00 | 35,450.00 | 40,460 |
| 2022-09-14 | 35,200.00 | 36,650.00 | 35,200.00 | 36,350.00 | 36,350.00 | 13,945 |
| 2022-09-13 | 37,900.00 | 37,900.00 | 36,600.00 | 36,800.00 | 36,800.00 | 16,610 |
| 2022-09-08 | 37,300.00 | 37,500.00 | 36,150.00 | 36,700.00 | 36,700.00 | 21,208 |
| 2022-09-07 | 34,600.00 | 37,300.00 | 33,600.00 | 37,100.00 | 37,100.00 | 41,006 |
| 2022-09-06 | 34,700.00 | 35,900.00 | 34,700.00 | 35,000.00 | 35,000.00 | 19,752 |
| 2022-09-05 | 36,250.00 | 36,250.00 | 34,450.00 | 35,300.00 | 35,300.00 | 30,435 |
| 2022-09-02 | 36,250.00 | 37,300.00 | 35,350.00 | 35,950.00 | 35,950.00 | 30,406 |
| 2022-09-01 | 37,250.00 | 37,600.00 | 35,850.00 | 36,400.00 | 36,400.00 | 41,315 |
| 2022-08-31 | 37,850.00 | 38,400.00 | 37,500.00 | 37,850.00 | 37,850.00 | 13,918 |
| 2022-08-30 | 37,900.00 | 38,000.00 | 36,900.00 | 37,650.00 | 37,650.00 | 20,969 |
| 2022-08-29 | 37,950.00 | 37,950.00 | 36,800.00 | 37,150.00 | 37,150.00 | 21,730 |
| 2022-08-26 | 37,850.00 | 38,850.00 | 37,850.00 | 38,500.00 | 38,500.00 | 13,013 |
| 2022-08-25 | 37,250.00 | 38,400.00 | 37,250.00 | 37,850.00 | 37,850.00 | 13,855 |
| 2022-08-24 | 36,550.00 | 37,950.00 | 36,350.00 | 37,500.00 | 37,500.00 | 35,682 |
| 2022-08-23 | 37,950.00 | 38,300.00 | 36,300.00 | 36,650.00 | 36,650.00 | 48,272 |
| 2022-08-22 | 39,300.00 | 39,300.00 | 37,600.00 | 38,000.00 | 38,000.00 | 18,407 |
| 2022-08-19 | 39,600.00 | 39,700.00 | 39,000.00 | 39,250.00 | 39,250.00 | 22,786 |
| 2022-08-18 | 39,000.00 | 40,000.00 | 38,500.00 | 39,750.00 | 39,750.00 | 19,276 |
| 2022-08-17 | 40,650.00 | 40,650.00 | 40,000.00 | 40,200.00 | 40,200.00 | 15,218 |
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.