RIFA Co., Ltd. 000760
KRX · South Korea · Distribution Services
KRW 12,190.00-220.00 (-1.77%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,190.00 | -1.77% | KRW 11,950.00 | KRW 12,230.00 | KRW 11,950.00 | 325 |
| 2026-10-01 | KRW 12,410.00 | +3.50% | KRW 11,840.00 | KRW 12,620.00 | KRW 11,840.00 | 460 |
| 2026-09-30 | KRW 11,990.00 | -0.33% | KRW 12,050.00 | KRW 12,630.00 | KRW 11,850.00 | 120 |
| 2026-09-29 | KRW 12,030.00 | +0.42% | KRW 11,980.00 | KRW 12,880.00 | KRW 11,860.00 | 771 |
| 2026-09-28 | KRW 11,980.00 | -3.31% | KRW 12,790.00 | KRW 12,790.00 | KRW 11,790.00 | 851 |
| 2026-09-23 | KRW 12,390.00 | -2.59% | KRW 12,720.00 | KRW 12,720.00 | KRW 12,100.00 | 181 |
| 2026-09-22 | KRW 12,720.00 | -0.24% | KRW 12,790.00 | KRW 12,850.00 | KRW 12,720.00 | 227 |
| 2026-09-21 | KRW 12,750.00 | +0.16% | KRW 12,730.00 | KRW 13,570.00 | KRW 12,640.00 | 960 |
| 2026-09-18 | KRW 12,730.00 | -0.78% | KRW 12,830.00 | KRW 12,880.00 | KRW 12,730.00 | 911 |
| 2026-09-17 | KRW 12,830.00 | -1.84% | KRW 12,990.00 | KRW 13,000.00 | KRW 12,670.00 | 1.07K |
| 2026-09-16 | KRW 13,070.00 | -2.10% | KRW 13,300.00 | KRW 13,300.00 | KRW 12,850.00 | 640 |
| 2026-09-15 | KRW 13,350.00 | -2.27% | KRW 13,650.00 | KRW 13,650.00 | KRW 13,040.00 | 3.27K |
| 2026-09-14 | KRW 13,660.00 | -1.73% | KRW 13,890.00 | KRW 13,890.00 | KRW 13,140.00 | 399 |
| 2026-09-11 | KRW 13,900.00 | 0.00% | KRW 13,900.00 | KRW 13,900.00 | KRW 13,810.00 | 14 |
| 2026-09-10 | KRW 13,900.00 | 0.00% | KRW 14,700.00 | KRW 14,700.00 | KRW 13,890.00 | 1.03K |
| 2026-09-09 | KRW 13,900.00 | -2.04% | KRW 14,080.00 | KRW 14,080.00 | KRW 13,900.00 | 845 |
| 2026-09-08 | KRW 14,190.00 | -2.87% | KRW 14,600.00 | KRW 14,610.00 | KRW 14,000.00 | 1.73K |
| 2026-09-07 | KRW 14,610.00 | +7.43% | KRW 13,610.00 | KRW 14,860.00 | KRW 13,330.00 | 710 |
| 2026-09-04 | KRW 13,600.00 | -0.44% | KRW 13,660.00 | KRW 13,670.00 | KRW 13,460.00 | 838 |
| 2026-09-03 | KRW 13,660.00 | -0.94% | KRW 13,730.00 | KRW 13,730.00 | KRW 13,600.00 | 1.22K |
| 2026-09-02 | KRW 13,790.00 | -0.72% | KRW 13,610.00 | KRW 13,810.00 | KRW 13,590.00 | 1.48K |
| 2026-09-01 | KRW 13,890.00 | -1.21% | KRW 13,980.00 | KRW 14,130.00 | KRW 13,420.00 | 1.18K |
| 2026-08-31 | KRW 14,060.00 | -0.50% | KRW 13,510.00 | KRW 14,060.00 | KRW 13,510.00 | 1.11K |
| 2026-08-28 | KRW 14,130.00 | +0.36% | KRW 14,340.00 | KRW 14,740.00 | KRW 13,800.00 | 570 |
| 2026-08-27 | KRW 14,080.00 | -0.21% | KRW 13,700.00 | KRW 14,320.00 | KRW 13,700.00 | 2.73K |
| 2026-08-26 | KRW 14,110.00 | +0.21% | KRW 14,150.00 | KRW 14,150.00 | KRW 13,530.00 | 2.58K |
| 2026-08-25 | KRW 14,080.00 | -1.81% | KRW 14,340.00 | KRW 14,340.00 | KRW 13,920.00 | 1.99K |
| 2026-08-24 | KRW 14,340.00 | +2.43% | KRW 13,730.00 | KRW 14,380.00 | KRW 13,720.00 | 4.95K |
| 2026-08-21 | KRW 14,000.00 | +4.01% | KRW 13,260.00 | KRW 14,100.00 | KRW 13,230.00 | 2.86K |
| 2026-08-20 | KRW 13,460.00 | +5.16% | KRW 12,750.00 | KRW 13,750.00 | KRW 12,750.00 | 294 |
| 2026-08-19 | KRW 12,800.00 | +0.47% | KRW 12,740.00 | KRW 13,870.00 | KRW 12,250.00 | 1.44K |
| 2026-08-18 | KRW 12,740.00 | +2.08% | KRW 12,410.00 | KRW 13,640.00 | KRW 12,410.00 | 1.03K |
| 2026-08-14 | KRW 12,480.00 | -0.72% | KRW 13,280.00 | KRW 13,280.00 | KRW 12,300.00 | 824 |
| 2026-08-13 | KRW 12,570.00 | -2.03% | KRW 12,830.00 | KRW 12,840.00 | KRW 12,530.00 | 217 |
| 2026-08-12 | KRW 12,830.00 | -0.39% | KRW 12,620.00 | KRW 12,830.00 | KRW 12,530.00 | 211 |
| 2026-08-11 | KRW 12,880.00 | -2.13% | KRW 13,020.00 | KRW 13,020.00 | KRW 12,300.00 | 913 |
| 2026-08-10 | KRW 13,160.00 | +1.15% | KRW 13,490.00 | KRW 13,490.00 | KRW 12,820.00 | 568 |
| 2026-08-07 | KRW 13,010.00 | -1.74% | KRW 13,240.00 | KRW 13,240.00 | KRW 13,000.00 | 74 |
| 2026-08-06 | KRW 13,240.00 | +0.91% | KRW 13,120.00 | KRW 13,250.00 | KRW 12,940.00 | 843 |
| 2026-08-05 | KRW 13,120.00 | +0.61% | KRW 12,650.00 | KRW 13,140.00 | KRW 12,650.00 | 455 |
| 2026-08-04 | KRW 13,040.00 | -2.32% | KRW 13,220.00 | KRW 13,260.00 | KRW 12,020.00 | 1.15K |
| 2026-08-03 | KRW 13,350.00 | -2.55% | KRW 13,700.00 | KRW 13,700.00 | KRW 12,730.00 | 1.19K |
| 2026-07-31 | KRW 13,700.00 | +15.22% | KRW 11,810.00 | KRW 13,700.00 | KRW 11,190.00 | 498 |
| 2026-07-30 | KRW 11,890.00 | +2.15% | KRW 11,440.00 | KRW 11,890.00 | KRW 11,270.00 | 592 |
| 2026-07-29 | KRW 11,640.00 | -3.24% | KRW 11,860.00 | KRW 11,860.00 | KRW 10,840.00 | 830 |
| 2026-07-28 | KRW 12,030.00 | -3.37% | KRW 12,200.00 | KRW 12,260.00 | KRW 11,320.00 | 435 |
| 2026-07-27 | KRW 12,450.00 | -0.24% | KRW 12,120.00 | KRW 12,470.00 | KRW 11,980.00 | 335 |
| 2026-07-24 | KRW 12,480.00 | +2.04% | KRW 12,230.00 | KRW 12,950.00 | KRW 11,980.00 | 824 |
| 2026-07-23 | KRW 12,230.00 | +6.81% | KRW 11,370.00 | KRW 13,610.00 | KRW 11,360.00 | 2.03K |
| 2026-07-22 | KRW 11,450.00 | -2.47% | KRW 11,330.00 | KRW 11,590.00 | KRW 11,300.00 | 1.13K |
| 2026-07-21 | KRW 11,740.00 | -1.34% | KRW 11,470.00 | KRW 11,760.00 | KRW 11,420.00 | 683 |
| 2026-07-20 | KRW 11,900.00 | -1.82% | KRW 11,260.00 | KRW 11,950.00 | KRW 10,870.00 | 5.98K |
| 2026-07-16 | KRW 12,120.00 | -1.06% | KRW 11,670.00 | KRW 12,140.00 | KRW 11,660.00 | 1.74K |
| 2026-07-15 | KRW 12,250.00 | -1.29% | KRW 12,290.00 | KRW 12,290.00 | KRW 11,880.00 | 1.85K |
| 2026-07-14 | KRW 12,410.00 | -2.74% | KRW 12,650.00 | KRW 12,650.00 | KRW 12,120.00 | 1.30K |
| 2026-07-13 | KRW 12,760.00 | -7.80% | KRW 13,840.00 | KRW 13,840.00 | KRW 12,760.00 | 1.25K |
| 2026-07-10 | KRW 13,840.00 | +10.63% | KRW 12,520.00 | KRW 13,920.00 | KRW 12,370.00 | 1.43K |
| 2026-07-09 | KRW 12,510.00 | +6.92% | KRW 11,750.00 | KRW 12,890.00 | KRW 11,750.00 | 2.91K |
| 2026-07-08 | KRW 11,700.00 | -6.77% | KRW 12,540.00 | KRW 12,540.00 | KRW 11,450.00 | 857 |
| 2026-07-07 | KRW 12,550.00 | +4.76% | KRW 11,980.00 | KRW 12,550.00 | KRW 11,580.00 | 473 |
| 2026-07-06 | KRW 11,980.00 | +0.76% | KRW 11,890.00 | KRW 12,470.00 | KRW 11,510.00 | 89 |
| 2026-07-03 | KRW 11,890.00 | +1.62% | KRW 12,050.00 | KRW 12,050.00 | KRW 11,510.00 | 767 |
| 2026-07-02 | KRW 11,700.00 | 0.00% | KRW 12,150.00 | KRW 12,150.00 | KRW 11,500.00 | 250 |
| 2026-07-01 | KRW 11,700.00 | +1.47% | KRW 11,440.00 | KRW 11,800.00 | KRW 11,360.00 | 1.85K |
| 2026-06-30 | KRW 11,530.00 | -2.86% | KRW 12,500.00 | KRW 12,500.00 | KRW 10,750.00 | 1.90K |
| 2026-06-29 | KRW 11,870.00 | +10.42% | KRW 10,380.00 | KRW 12,000.00 | KRW 10,380.00 | 756 |
| 2026-06-26 | KRW 10,750.00 | -1.56% | KRW 11,190.00 | KRW 11,190.00 | KRW 10,540.00 | 1.28K |
| 2026-06-25 | KRW 10,920.00 | -0.91% | KRW 10,470.00 | KRW 11,140.00 | KRW 10,470.00 | 203 |
| 2026-06-24 | KRW 11,020.00 | +0.18% | KRW 10,980.00 | KRW 11,100.00 | KRW 10,740.00 | 815 |
| 2026-06-23 | KRW 11,000.00 | -4.60% | KRW 11,110.00 | KRW 11,410.00 | KRW 10,660.00 | 4.73K |
| 2026-06-22 | KRW 11,530.00 | -1.79% | KRW 11,740.00 | KRW 11,740.00 | KRW 11,160.00 | 1.67K |
| 2026-06-19 | KRW 11,740.00 | -5.17% | KRW 12,380.00 | KRW 12,500.00 | KRW 11,620.00 | 1.62K |
| 2026-06-18 | KRW 12,380.00 | -2.21% | KRW 12,550.00 | KRW 12,550.00 | KRW 12,270.00 | 423 |
| 2026-06-17 | KRW 12,660.00 | -1.86% | KRW 12,910.00 | KRW 12,910.00 | KRW 12,350.00 | 2.24K |
| 2026-06-16 | KRW 12,900.00 | +2.54% | KRW 13,000.00 | KRW 13,000.00 | KRW 12,400.00 | 718 |
| 2026-06-15 | KRW 12,580.00 | 0.00% | KRW 12,900.00 | KRW 12,900.00 | KRW 12,450.00 | 1.40K |
| 2026-06-12 | KRW 12,580.00 | +0.40% | KRW 13,790.00 | KRW 13,790.00 | KRW 12,030.00 | 1.38K |
| 2026-06-11 | KRW 12,530.00 | +2.37% | KRW 12,220.00 | KRW 13,340.00 | KRW 11,900.00 | 345 |
| 2026-06-10 | KRW 12,240.00 | -1.13% | KRW 12,030.00 | KRW 12,240.00 | KRW 11,880.00 | 1.08K |
| 2026-06-09 | KRW 12,380.00 | -0.96% | KRW 12,870.00 | KRW 12,870.00 | KRW 11,840.00 | 4.07K |
| 2026-06-08 | KRW 12,500.00 | -5.30% | KRW 13,990.00 | KRW 14,290.00 | KRW 12,220.00 | 4.04K |
| 2026-06-05 | KRW 13,200.00 | +1.07% | KRW 13,060.00 | KRW 13,250.00 | KRW 12,630.00 | 725 |
| 2026-06-04 | KRW 13,060.00 | -1.43% | KRW 13,230.00 | KRW 13,240.00 | KRW 12,950.00 | 993 |
| 2026-06-02 | KRW 13,250.00 | -0.08% | KRW 13,240.00 | KRW 13,490.00 | KRW 12,800.00 | 2.67K |
| 2026-06-01 | KRW 13,260.00 | -4.74% | KRW 13,910.00 | KRW 13,910.00 | KRW 13,220.00 | 2.22K |
| 2026-05-29 | KRW 13,920.00 | -3.60% | KRW 14,440.00 | KRW 14,440.00 | KRW 13,570.00 | 2.67K |
| 2026-05-28 | KRW 14,440.00 | -0.21% | KRW 14,460.00 | KRW 15,450.00 | KRW 14,000.00 | 2.83K |
| 2026-05-27 | KRW 14,470.00 | -3.02% | KRW 14,940.00 | KRW 15,490.00 | KRW 14,450.00 | 1.54K |
| 2026-05-26 | KRW 14,920.00 | +1.08% | KRW 14,760.00 | KRW 15,770.00 | KRW 14,600.00 | 1.54K |
| 2026-05-22 | KRW 14,760.00 | +0.07% | KRW 14,730.00 | KRW 14,970.00 | KRW 14,320.00 | 1.74K |