Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 30,800.00 | 31,650.00 | 30,250.00 | 31,600.00 | 31,600.00 | 23,651 |
| 2022-02-18 | 30,050.00 | 31,250.00 | 29,800.00 | 31,100.00 | 31,100.00 | 21,660 |
| 2022-02-17 | 30,650.00 | 32,500.00 | 30,250.00 | 30,800.00 | 30,800.00 | 57,202 |
| 2022-02-16 | 29,400.00 | 30,950.00 | 29,400.00 | 30,750.00 | 30,750.00 | 29,837 |
| 2022-02-15 | 29,150.00 | 29,950.00 | 28,650.00 | 28,900.00 | 28,900.00 | 24,102 |
| 2022-02-14 | 29,800.00 | 30,500.00 | 28,500.00 | 29,150.00 | 29,150.00 | 41,676 |
| 2022-02-11 | 31,700.00 | 32,250.00 | 30,500.00 | 30,500.00 | 30,500.00 | 40,542 |
| 2022-02-10 | 32,000.00 | 33,350.00 | 31,950.00 | 32,300.00 | 32,300.00 | 53,107 |
| 2022-02-09 | 30,850.00 | 34,400.00 | 30,850.00 | 31,900.00 | 31,900.00 | 119,406 |
| 2022-02-08 | 30,550.00 | 31,100.00 | 30,050.00 | 30,200.00 | 30,200.00 | 30,881 |
| 2022-02-07 | 31,800.00 | 31,800.00 | 29,850.00 | 30,500.00 | 30,500.00 | 32,815 |
| 2022-02-04 | 30,100.00 | 31,350.00 | 30,100.00 | 31,200.00 | 31,200.00 | 29,024 |
| 2022-02-03 | 30,200.00 | 31,400.00 | 30,200.00 | 30,500.00 | 30,500.00 | 53,073 |
| 2022-01-28 | 27,600.00 | 29,950.00 | 27,400.00 | 29,950.00 | 29,950.00 | 85,681 |
| 2022-01-27 | 30,000.00 | 30,350.00 | 27,200.00 | 27,200.00 | 27,200.00 | 111,594 |
| 2022-01-26 | 29,800.00 | 31,000.00 | 29,000.00 | 29,450.00 | 29,450.00 | 71,592 |
| 2022-01-25 | 32,650.00 | 33,500.00 | 30,000.00 | 30,100.00 | 30,100.00 | 88,702 |
| 2022-01-24 | 35,100.00 | 36,700.00 | 32,500.00 | 32,600.00 | 32,600.00 | 97,774 |
| 2022-01-21 | 33,500.00 | 37,300.00 | 33,500.00 | 35,750.00 | 35,750.00 | 161,811 |
| 2022-01-20 | 31,550.00 | 36,350.00 | 31,550.00 | 34,200.00 | 34,200.00 | 188,673 |
| 2022-01-19 | 31,150.00 | 33,150.00 | 31,150.00 | 31,400.00 | 31,400.00 | 99,805 |
| 2022-01-18 | 33,500.00 | 34,850.00 | 30,200.00 | 32,650.00 | 32,650.00 | 384,665 |
| 2022-01-17 | 37,350.00 | 37,500.00 | 33,650.00 | 33,750.00 | 33,750.00 | 127,035 |
| 2022-01-14 | 36,800.00 | 37,550.00 | 36,450.00 | 37,450.00 | 37,450.00 | 78,647 |
| 2022-01-13 | 40,400.00 | 40,950.00 | 35,650.00 | 37,400.00 | 37,400.00 | 239,905 |
| 2022-01-12 | 43,100.00 | 43,350.00 | 40,050.00 | 40,300.00 | 40,300.00 | 94,817 |
| 2022-01-11 | 44,100.00 | 44,250.00 | 42,750.00 | 43,150.00 | 43,150.00 | 35,732 |
| 2022-01-10 | 43,500.00 | 44,550.00 | 42,700.00 | 44,050.00 | 44,050.00 | 51,955 |
| 2022-01-07 | 43,900.00 | 44,750.00 | 43,800.00 | 44,050.00 | 44,050.00 | 21,263 |
| 2022-01-06 | 44,600.00 | 45,200.00 | 43,950.00 | 44,050.00 | 44,050.00 | 36,604 |
| 2022-01-05 | 45,750.00 | 46,600.00 | 45,200.00 | 45,550.00 | 45,550.00 | 31,825 |
| 2022-01-04 | 46,400.00 | 46,800.00 | 45,550.00 | 46,250.00 | 46,250.00 | 38,875 |
| 2022-01-03 | 44,550.00 | 46,650.00 | 44,550.00 | 46,250.00 | 46,250.00 | 55,564 |
| 2021-12-30 | 44,900.00 | 45,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 33,998 |
| 2021-12-29 | 44,850.00 | 45,300.00 | 44,200.00 | 45,050.00 | 45,050.00 | 52,610 |
| 2021-12-28 | 43,000.00 | 44,000.00 | 42,900.00 | 43,900.00 | 43,900.00 | 93,929 |
| 2021-12-27 | 43,650.00 | 44,350.00 | 43,150.00 | 43,150.00 | 43,150.00 | 83,265 |
| 2021-12-24 | 44,950.00 | 45,200.00 | 43,900.00 | 44,650.00 | 44,650.00 | 137,044 |
| 2021-12-23 | 47,000.00 | 47,450.00 | 44,700.00 | 44,950.00 | 44,950.00 | 136,990 |
| 2021-12-22 | 48,950.00 | 49,550.00 | 46,800.00 | 47,000.00 | 47,000.00 | 164,128 |
| 2021-12-21 | 47,900.00 | 49,500.00 | 46,850.00 | 48,800.00 | 48,800.00 | 168,457 |
| 2021-12-20 | 47,100.00 | 47,600.00 | 46,950.00 | 47,200.00 | 47,200.00 | 32,951 |
| 2021-12-17 | 47,600.00 | 48,500.00 | 47,200.00 | 47,450.00 | 47,450.00 | 47,190 |
| 2021-12-16 | 48,350.00 | 48,350.00 | 47,200.00 | 47,550.00 | 47,550.00 | 225,461 |
| 2021-12-15 | 49,650.00 | 50,200.00 | 47,000.00 | 47,200.00 | 47,200.00 | 84,796 |
| 2021-12-14 | 49,200.00 | 50,100.00 | 48,350.00 | 48,350.00 | 48,350.00 | 54,963 |
| 2021-12-13 | 50,100.00 | 50,100.00 | 48,900.00 | 49,150.00 | 49,150.00 | 53,354 |
| 2021-12-10 | 49,850.00 | 50,100.00 | 48,250.00 | 50,000.00 | 50,000.00 | 69,115 |
| 2021-12-09 | 48,150.00 | 50,700.00 | 48,150.00 | 49,900.00 | 49,900.00 | 88,725 |
| 2021-12-08 | 47,250.00 | 48,750.00 | 47,200.00 | 48,500.00 | 48,500.00 | 64,011 |
| 2021-12-07 | 46,400.00 | 48,300.00 | 46,400.00 | 47,250.00 | 47,250.00 | 50,833 |
| 2021-12-06 | 46,700.00 | 47,100.00 | 46,000.00 | 46,400.00 | 46,400.00 | 33,628 |
| 2021-12-03 | 46,350.00 | 47,400.00 | 46,350.00 | 47,000.00 | 47,000.00 | 36,224 |
| 2021-12-02 | 45,000.00 | 48,000.00 | 45,000.00 | 46,750.00 | 46,750.00 | 60,335 |
| 2021-12-01 | 45,700.00 | 47,200.00 | 45,100.00 | 45,800.00 | 45,800.00 | 58,845 |
| 2021-11-30 | 45,300.00 | 51,000.00 | 45,300.00 | 46,300.00 | 46,300.00 | 212,142 |
| 2021-11-29 | 44,450.00 | 46,500.00 | 43,350.00 | 45,300.00 | 45,300.00 | 73,531 |
| 2021-11-26 | 47,400.00 | 48,300.00 | 44,750.00 | 44,850.00 | 44,850.00 | 102,312 |
| 2021-11-25 | 49,450.00 | 49,450.00 | 47,400.00 | 47,450.00 | 47,450.00 | 53,302 |
| 2021-11-24 | 49,100.00 | 49,500.00 | 47,400.00 | 49,450.00 | 49,450.00 | 57,652 |
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.