Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 41,000.00 | 41,700.00 | 40,300.00 | 40,300.00 | 40,300.00 | 18,040 |
| 2022-08-12 | 41,300.00 | 41,450.00 | 40,700.00 | 40,800.00 | 40,800.00 | 16,627 |
| 2022-08-11 | 40,650.00 | 41,800.00 | 40,200.00 | 41,300.00 | 41,300.00 | 46,746 |
| 2022-08-10 | 41,150.00 | 41,150.00 | 39,700.00 | 39,700.00 | 39,700.00 | 22,446 |
| 2022-08-09 | 41,350.00 | 41,350.00 | 40,600.00 | 41,150.00 | 41,150.00 | 14,679 |
| 2022-08-08 | 42,200.00 | 42,200.00 | 40,750.00 | 41,100.00 | 41,100.00 | 25,822 |
| 2022-08-05 | 41,450.00 | 42,100.00 | 41,100.00 | 41,850.00 | 41,850.00 | 29,670 |
| 2022-08-04 | 40,700.00 | 41,700.00 | 40,400.00 | 41,000.00 | 41,000.00 | 25,784 |
| 2022-08-03 | 40,400.00 | 40,800.00 | 40,000.00 | 40,600.00 | 40,600.00 | 9,919 |
| 2022-08-02 | 40,850.00 | 41,500.00 | 39,800.00 | 40,400.00 | 40,400.00 | 19,775 |
| 2022-08-01 | 41,000.00 | 41,350.00 | 40,400.00 | 40,650.00 | 40,650.00 | 16,533 |
| 2022-07-29 | 42,100.00 | 42,100.00 | 40,700.00 | 41,000.00 | 41,000.00 | 19,155 |
| 2022-07-28 | 42,250.00 | 42,250.00 | 41,100.00 | 41,600.00 | 41,600.00 | 17,768 |
| 2022-07-27 | 40,300.00 | 42,250.00 | 39,600.00 | 41,600.00 | 41,600.00 | 37,300 |
| 2022-07-26 | 40,650.00 | 40,650.00 | 39,700.00 | 39,700.00 | 39,700.00 | 18,973 |
| 2022-07-25 | 40,000.00 | 40,700.00 | 39,750.00 | 39,750.00 | 39,750.00 | 15,964 |
| 2022-07-22 | 42,000.00 | 42,000.00 | 39,500.00 | 39,750.00 | 39,750.00 | 35,449 |
| 2022-07-21 | 42,800.00 | 43,150.00 | 41,000.00 | 41,000.00 | 41,000.00 | 42,146 |
| 2022-07-20 | 41,100.00 | 42,750.00 | 40,400.00 | 42,450.00 | 42,450.00 | 75,941 |
| 2022-07-19 | 39,000.00 | 40,800.00 | 38,350.00 | 40,400.00 | 40,400.00 | 51,111 |
| 2022-07-18 | 38,550.00 | 39,000.00 | 38,300.00 | 38,900.00 | 38,900.00 | 18,746 |
| 2022-07-15 | 38,950.00 | 39,000.00 | 37,800.00 | 38,850.00 | 38,850.00 | 19,637 |
| 2022-07-14 | 38,300.00 | 38,700.00 | 37,150.00 | 38,600.00 | 38,600.00 | 22,042 |
| 2022-07-13 | 37,400.00 | 38,250.00 | 37,250.00 | 37,650.00 | 37,650.00 | 14,719 |
| 2022-07-12 | 37,800.00 | 38,400.00 | 37,250.00 | 37,700.00 | 37,700.00 | 18,085 |
| 2022-07-11 | 39,000.00 | 39,300.00 | 37,700.00 | 37,800.00 | 37,800.00 | 19,182 |
| 2022-07-08 | 38,300.00 | 40,300.00 | 37,700.00 | 38,600.00 | 38,600.00 | 35,163 |
| 2022-07-07 | 38,000.00 | 38,250.00 | 37,400.00 | 37,800.00 | 37,800.00 | 10,509 |
| 2022-07-06 | 37,950.00 | 38,500.00 | 37,000.00 | 37,550.00 | 37,550.00 | 26,938 |
| 2022-07-05 | 37,250.00 | 37,850.00 | 36,800.00 | 37,000.00 | 37,000.00 | 20,089 |
| 2022-07-04 | 38,100.00 | 38,100.00 | 35,500.00 | 36,750.00 | 36,750.00 | 21,588 |
| 2022-07-01 | 37,400.00 | 38,900.00 | 36,350.00 | 38,150.00 | 38,150.00 | 31,091 |
| 2022-06-30 | 39,500.00 | 39,500.00 | 37,250.00 | 37,750.00 | 37,750.00 | 25,504 |
| 2022-06-29 | 39,550.00 | 40,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,138 |
| 2022-06-28 | 38,500.00 | 40,600.00 | 36,900.00 | 40,600.00 | 40,600.00 | 69,455 |
| 2022-06-27 | 35,600.00 | 37,650.00 | 35,050.00 | 37,550.00 | 37,550.00 | 47,357 |
| 2022-06-24 | 34,500.00 | 35,050.00 | 33,150.00 | 34,750.00 | 34,750.00 | 52,335 |
| 2022-06-23 | 36,700.00 | 37,000.00 | 32,800.00 | 33,600.00 | 33,600.00 | 134,551 |
| 2022-06-22 | 38,800.00 | 39,500.00 | 35,900.00 | 35,900.00 | 35,900.00 | 46,906 |
| 2022-06-21 | 38,550.00 | 39,400.00 | 38,350.00 | 38,600.00 | 38,600.00 | 40,902 |
| 2022-06-20 | 40,600.00 | 40,600.00 | 38,550.00 | 38,550.00 | 38,550.00 | 43,161 |
| 2022-06-17 | 38,700.00 | 40,750.00 | 38,000.00 | 40,600.00 | 40,600.00 | 39,176 |
| 2022-06-16 | 39,700.00 | 41,500.00 | 39,200.00 | 39,900.00 | 39,900.00 | 46,673 |
| 2022-06-15 | 41,400.00 | 41,400.00 | 37,800.00 | 39,500.00 | 39,500.00 | 58,220 |
| 2022-06-14 | 41,000.00 | 41,700.00 | 38,900.00 | 41,000.00 | 41,000.00 | 111,329 |
| 2022-06-13 | 45,850.00 | 45,950.00 | 41,800.00 | 42,350.00 | 42,350.00 | 108,117 |
| 2022-06-10 | 47,100.00 | 48,100.00 | 45,750.00 | 46,950.00 | 46,950.00 | 81,588 |
| 2022-06-09 | 47,050.00 | 47,200.00 | 45,950.00 | 47,200.00 | 47,200.00 | 39,366 |
| 2022-06-08 | 47,300.00 | 47,300.00 | 44,250.00 | 47,050.00 | 47,050.00 | 77,593 |
| 2022-06-07 | 46,700.00 | 47,350.00 | 46,350.00 | 46,900.00 | 46,900.00 | 77,916 |
| 2022-06-03 | 45,000.00 | 46,100.00 | 45,000.00 | 46,100.00 | 46,100.00 | 58,255 |
| 2022-06-02 | 44,500.00 | 45,550.00 | 44,050.00 | 44,950.00 | 44,950.00 | 47,011 |
| 2022-05-31 | 44,150.00 | 44,600.00 | 43,650.00 | 44,300.00 | 44,300.00 | 37,373 |
| 2022-05-30 | 45,100.00 | 45,100.00 | 43,400.00 | 44,150.00 | 44,150.00 | 52,543 |
| 2022-05-27 | 43,400.00 | 44,550.00 | 42,650.00 | 43,900.00 | 43,900.00 | 91,171 |
| 2022-05-26 | 41,950.00 | 43,850.00 | 41,600.00 | 42,600.00 | 42,600.00 | 72,280 |
| 2022-05-25 | 42,100.00 | 42,250.00 | 40,850.00 | 41,700.00 | 41,700.00 | 42,806 |
| 2022-05-24 | 42,500.00 | 42,700.00 | 41,350.00 | 41,650.00 | 41,650.00 | 84,092 |
| 2022-05-23 | 39,050.00 | 41,900.00 | 38,900.00 | 41,500.00 | 41,500.00 | 132,173 |
| 2022-05-20 | 37,000.00 | 38,550.00 | 36,700.00 | 38,400.00 | 38,400.00 | 114,387 |
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.