Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 52,000.00 | 52,000.00 | 48,700.00 | 49,000.00 | 49,000.00 | 84,199 |
| 2021-11-22 | 51,700.00 | 53,100.00 | 50,000.00 | 51,300.00 | 51,300.00 | 163,792 |
| 2021-11-19 | 45,050.00 | 52,500.00 | 45,050.00 | 50,900.00 | 50,900.00 | 324,627 |
| 2021-11-18 | 44,000.00 | 44,700.00 | 42,500.00 | 44,500.00 | 44,500.00 | 63,685 |
| 2021-11-17 | 45,750.00 | 46,600.00 | 44,150.00 | 44,300.00 | 44,300.00 | 50,923 |
| 2021-11-16 | 45,900.00 | 46,700.00 | 45,600.00 | 45,700.00 | 45,700.00 | 29,313 |
| 2021-11-15 | 46,100.00 | 46,900.00 | 45,550.00 | 46,000.00 | 46,000.00 | 34,757 |
| 2021-11-12 | 45,400.00 | 46,750.00 | 45,300.00 | 46,100.00 | 46,100.00 | 39,530 |
| 2021-11-11 | 46,500.00 | 47,850.00 | 45,000.00 | 46,100.00 | 46,100.00 | 75,783 |
| 2021-11-10 | 48,500.00 | 50,000.00 | 46,850.00 | 46,900.00 | 46,900.00 | 120,160 |
| 2021-11-09 | 49,200.00 | 50,300.00 | 47,700.00 | 48,300.00 | 48,300.00 | 83,060 |
| 2021-11-08 | 51,700.00 | 51,700.00 | 49,200.00 | 49,600.00 | 49,600.00 | 84,831 |
| 2021-11-05 | 52,900.00 | 52,900.00 | 51,400.00 | 51,600.00 | 51,600.00 | 63,146 |
| 2021-11-04 | 52,300.00 | 53,100.00 | 51,600.00 | 52,900.00 | 52,900.00 | 61,968 |
| 2021-11-03 | 52,600.00 | 53,500.00 | 51,000.00 | 52,200.00 | 52,200.00 | 79,109 |
| 2021-11-02 | 52,400.00 | 52,600.00 | 50,400.00 | 51,900.00 | 51,900.00 | 89,565 |
| 2021-11-01 | 51,000.00 | 53,100.00 | 50,600.00 | 52,100.00 | 52,100.00 | 91,402 |
| 2021-10-29 | 50,300.00 | 52,700.00 | 49,700.00 | 50,100.00 | 50,100.00 | 116,224 |
| 2021-10-28 | 49,400.00 | 51,000.00 | 48,800.00 | 50,100.00 | 50,100.00 | 114,602 |
| 2021-10-27 | 46,500.00 | 50,800.00 | 45,500.00 | 49,000.00 | 49,000.00 | 214,270 |
| 2021-10-26 | 44,900.00 | 47,000.00 | 44,800.00 | 46,250.00 | 46,250.00 | 80,404 |
| 2021-10-25 | 44,700.00 | 45,300.00 | 44,050.00 | 44,950.00 | 44,950.00 | 55,777 |
| 2021-10-22 | 45,000.00 | 45,100.00 | 43,700.00 | 44,950.00 | 44,950.00 | 66,906 |
| 2021-10-21 | 44,450.00 | 45,350.00 | 43,550.00 | 45,000.00 | 45,000.00 | 63,729 |
| 2021-10-20 | 46,000.00 | 46,000.00 | 43,700.00 | 44,250.00 | 44,250.00 | 58,653 |
| 2021-10-19 | 46,000.00 | 48,250.00 | 44,300.00 | 44,750.00 | 44,750.00 | 183,284 |
| 2021-10-18 | 44,100.00 | 46,150.00 | 43,600.00 | 45,200.00 | 45,200.00 | 94,917 |
| 2021-10-15 | 44,300.00 | 45,300.00 | 42,700.00 | 43,950.00 | 43,950.00 | 92,465 |
| 2021-10-14 | 42,700.00 | 44,950.00 | 41,200.00 | 44,050.00 | 44,050.00 | 130,656 |
← NewerPage 21 of 21 · 1,229 trading days
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.