Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 35,350.00 | 37,100.00 | 35,350.00 | 36,500.00 | 36,500.00 | 38,760 |
| 2022-05-18 | 35,200.00 | 36,450.00 | 35,000.00 | 36,450.00 | 36,450.00 | 31,866 |
| 2022-05-17 | 35,300.00 | 35,350.00 | 34,750.00 | 35,200.00 | 35,200.00 | 14,684 |
| 2022-05-16 | 35,400.00 | 36,300.00 | 34,800.00 | 35,300.00 | 35,300.00 | 19,563 |
| 2022-05-13 | 34,600.00 | 35,450.00 | 34,600.00 | 35,450.00 | 35,450.00 | 22,379 |
| 2022-05-12 | 34,250.00 | 35,100.00 | 34,200.00 | 34,550.00 | 34,550.00 | 17,178 |
| 2022-05-11 | 34,750.00 | 35,450.00 | 34,200.00 | 34,800.00 | 34,800.00 | 12,968 |
| 2022-05-10 | 34,550.00 | 34,800.00 | 32,800.00 | 34,750.00 | 34,750.00 | 35,906 |
| 2022-05-09 | 34,850.00 | 35,450.00 | 34,200.00 | 34,650.00 | 34,650.00 | 16,352 |
| 2022-05-06 | 35,400.00 | 35,400.00 | 34,600.00 | 34,850.00 | 34,850.00 | 22,711 |
| 2022-05-04 | 36,650.00 | 37,000.00 | 35,300.00 | 35,650.00 | 35,650.00 | 18,604 |
| 2022-05-03 | 37,050.00 | 37,150.00 | 36,550.00 | 36,600.00 | 36,600.00 | 18,160 |
| 2022-05-02 | 37,200.00 | 37,200.00 | 36,500.00 | 36,850.00 | 36,850.00 | 18,304 |
| 2022-04-29 | 36,650.00 | 37,950.00 | 36,400.00 | 36,950.00 | 36,950.00 | 34,289 |
| 2022-04-28 | 35,150.00 | 36,750.00 | 35,150.00 | 36,400.00 | 36,400.00 | 28,681 |
| 2022-04-27 | 34,950.00 | 35,900.00 | 34,900.00 | 35,250.00 | 35,250.00 | 22,436 |
| 2022-04-26 | 36,000.00 | 36,500.00 | 35,700.00 | 36,000.00 | 36,000.00 | 23,279 |
| 2022-04-25 | 36,550.00 | 36,850.00 | 35,400.00 | 35,700.00 | 35,700.00 | 42,964 |
| 2022-04-22 | 37,200.00 | 38,100.00 | 36,500.00 | 37,000.00 | 37,000.00 | 63,547 |
| 2022-04-21 | 37,000.00 | 37,500.00 | 36,600.00 | 36,900.00 | 36,900.00 | 34,099 |
| 2022-04-20 | 36,550.00 | 37,050.00 | 36,150.00 | 36,950.00 | 36,950.00 | 26,479 |
| 2022-04-19 | 36,700.00 | 37,150.00 | 36,100.00 | 36,500.00 | 36,500.00 | 30,574 |
| 2022-04-18 | 36,350.00 | 37,200.00 | 35,700.00 | 36,700.00 | 36,700.00 | 37,391 |
| 2022-04-15 | 35,650.00 | 36,500.00 | 35,650.00 | 36,150.00 | 36,150.00 | 23,662 |
| 2022-04-14 | 36,600.00 | 36,850.00 | 35,800.00 | 36,200.00 | 36,200.00 | 32,397 |
| 2022-04-13 | 35,700.00 | 36,700.00 | 35,600.00 | 36,100.00 | 36,100.00 | 45,392 |
| 2022-04-12 | 36,000.00 | 36,400.00 | 34,850.00 | 35,350.00 | 35,350.00 | 35,201 |
| 2022-04-11 | 37,200.00 | 37,450.00 | 36,000.00 | 36,000.00 | 36,000.00 | 70,634 |
| 2022-04-08 | 35,300.00 | 36,900.00 | 35,300.00 | 36,500.00 | 36,500.00 | 107,978 |
| 2022-04-07 | 34,900.00 | 36,050.00 | 34,450.00 | 35,100.00 | 35,100.00 | 48,077 |
| 2022-04-06 | 34,550.00 | 36,100.00 | 34,300.00 | 35,250.00 | 35,250.00 | 78,834 |
| 2022-04-05 | 34,300.00 | 35,300.00 | 33,250.00 | 34,850.00 | 34,850.00 | 82,212 |
| 2022-04-04 | 33,050.00 | 34,200.00 | 32,550.00 | 33,900.00 | 33,900.00 | 70,752 |
| 2022-04-01 | 31,750.00 | 32,700.00 | 31,200.00 | 32,400.00 | 32,400.00 | 38,047 |
| 2022-03-31 | 32,300.00 | 32,400.00 | 31,700.00 | 31,800.00 | 31,800.00 | 25,259 |
| 2022-03-30 | 32,700.00 | 32,900.00 | 31,800.00 | 31,800.00 | 31,800.00 | 20,759 |
| 2022-03-29 | 32,500.00 | 33,300.00 | 32,000.00 | 32,300.00 | 32,300.00 | 28,541 |
| 2022-03-28 | 32,850.00 | 33,550.00 | 32,350.00 | 32,450.00 | 32,450.00 | 47,963 |
| 2022-03-25 | 31,950.00 | 33,700.00 | 31,500.00 | 33,000.00 | 33,000.00 | 89,412 |
| 2022-03-24 | 31,100.00 | 31,800.00 | 30,750.00 | 31,800.00 | 31,800.00 | 23,326 |
| 2022-03-23 | 31,650.00 | 31,650.00 | 31,000.00 | 31,100.00 | 31,100.00 | 26,625 |
| 2022-03-22 | 31,300.00 | 31,600.00 | 31,150.00 | 31,350.00 | 31,350.00 | 17,654 |
| 2022-03-21 | 32,300.00 | 32,400.00 | 31,250.00 | 31,450.00 | 31,450.00 | 30,916 |
| 2022-03-18 | 32,350.00 | 32,350.00 | 31,500.00 | 31,900.00 | 31,900.00 | 22,555 |
| 2022-03-17 | 32,350.00 | 32,800.00 | 31,900.00 | 32,100.00 | 32,100.00 | 30,432 |
| 2022-03-16 | 31,750.00 | 32,000.00 | 31,250.00 | 31,850.00 | 31,850.00 | 23,367 |
| 2022-03-15 | 31,500.00 | 32,050.00 | 30,400.00 | 31,150.00 | 31,150.00 | 26,900 |
| 2022-03-14 | 32,400.00 | 33,150.00 | 31,650.00 | 31,750.00 | 31,750.00 | 33,826 |
| 2022-03-11 | 31,750.00 | 32,350.00 | 31,450.00 | 32,150.00 | 32,150.00 | 27,860 |
| 2022-03-10 | 31,500.00 | 32,600.00 | 31,400.00 | 31,750.00 | 31,750.00 | 31,916 |
| 2022-03-08 | 30,750.00 | 31,450.00 | 30,150.00 | 30,800.00 | 30,800.00 | 27,364 |
| 2022-03-07 | 31,600.00 | 31,850.00 | 30,400.00 | 30,750.00 | 30,750.00 | 28,518 |
| 2022-03-04 | 33,000.00 | 33,000.00 | 31,700.00 | 32,100.00 | 32,100.00 | 20,866 |
| 2022-03-03 | 31,850.00 | 33,800.00 | 31,850.00 | 32,700.00 | 32,700.00 | 46,679 |
| 2022-03-02 | 30,500.00 | 32,300.00 | 30,500.00 | 31,800.00 | 31,800.00 | 30,062 |
| 2022-02-28 | 31,050.00 | 31,150.00 | 30,500.00 | 30,900.00 | 30,900.00 | 13,903 |
| 2022-02-25 | 30,550.00 | 31,500.00 | 30,300.00 | 30,850.00 | 30,850.00 | 40,897 |
| 2022-02-24 | 29,950.00 | 30,400.00 | 28,950.00 | 29,750.00 | 29,750.00 | 39,083 |
| 2022-02-23 | 30,100.00 | 30,650.00 | 30,000.00 | 30,150.00 | 30,150.00 | 27,848 |
| 2022-02-22 | 30,650.00 | 31,400.00 | 29,950.00 | 30,100.00 | 30,100.00 | 29,971 |
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.