ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SOFIKRW Rai.Finance

29.64
1.46 (5.18%)
17:58:16 - Realtime Data

SOFIKRW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 28.18 -0.870 -2.99% 29.05 30.30 28.11 1,446,123.00
Jun 13 2024 29.05 -0.150 -0.51% 29.20 29.97 28.76 1,280,675.00
Jun 12 2024 29.20 0.00 0.00% 29.13 30.70 29.05 1,292,490.00
Jun 11 2024 29.20 -0.400 -1.35% 29.37 31.33 28.30 1,839,405.00
Jun 10 2024 29.60 -1.50 -4.82% 31.21 31.40 29.60 2,533,393.00
Jun 09 2024 31.10 -0.160 -0.51% 31.50 31.87 30.79 1,314,382.00
Jun 08 2024 31.26 -1.28 -3.93% 32.59 33.26 30.67 2,443,932.00
Jun 07 2024 32.54 -2.16 -6.22% 34.70 36.36 32.33 2,060,852.00
Jun 06 2024 34.70 1.60 4.83% 33.00 38.36 32.76 2,818,986.00
Jun 05 2024 33.10 0.110 0.33% 31.00 35.40 30.46 1,110,009.00
Jun 04 2024 32.99 -0.720 -2.14% 33.70 34.11 32.26 1,905,996.00
Jun 03 2024 33.71 -0.240 -0.71% 33.94 34.60 33.40 2,130,820.00
Jun 02 2024 33.95 -0.550 -1.59% 34.44 35.39 33.52 2,761,320.00
Jun 01 2024 34.50 0.620 1.83% 34.05 37.84 33.79 2,551,160.00
May 31 2024 33.88 -2.19 -6.07% 36.00 36.90 33.73 1,993,411.00
May 30 2024 36.07 -0.070 -0.19% 36.12 39.30 35.35 3,370,434.00
May 29 2024 36.14 1.94 5.67% 34.49 37.69 33.30 3,465,974.00
May 28 2024 34.20 1.25 3.79% 32.65 36.07 31.81 4,783,968.00
May 27 2024 32.95 3.66 12.50% 28.95 32.95 28.86 3,213,142.00
May 26 2024 29.29 -0.380 -1.28% 29.42 30.01 29.09 1,249,799.00
May 25 2024 29.67 1.17 4.11% 28.60 30.99 28.60 1,511,397.00
May 24 2024 28.50 -0.790 -2.70% 29.45 30.07 28.06 2,250,707.00
May 23 2024 29.29 -0.810 -2.69% 30.10 30.69 28.17 1,631,862.00
May 22 2024 30.10 -0.180 -0.59% 30.40 31.15 29.90 1,939,624.00
May 21 2024 30.28 -0.720 -2.32% 30.90 31.10 30.15 1,369,511.00
May 20 2024 31.00 1.05 3.51% 30.29 31.14 29.55 1,122,115.00
May 19 2024 29.95 -0.520 -1.71% 30.47 30.99 29.50 1,658,514.00
May 18 2024 30.47 -0.920 -2.93% 31.45 31.50 29.80 771,206.00
May 17 2024 31.39 1.40 4.67% 29.99 31.40 29.81 1,082,028.00
May 16 2024 29.99 -0.600 -1.96% 30.59 30.79 29.65 860,199.00
May 15 2024 30.59 1.88 6.55% 28.71 30.61 28.71 1,186,332.00
May 14 2024 28.71 -1.56 -5.15% 30.30 30.71 28.39 1,755,338.00
May 13 2024 30.27 0.010 0.03% 30.22 30.40 28.33 1,221,876.00
May 12 2024 30.26 0.020 0.07% 30.21 31.10 29.95 819,686.00
May 11 2024 30.24 -0.210 -0.69% 30.35 30.99 30.16 555,256.00
May 10 2024 30.45 -0.040 -0.13% 30.49 31.68 30.30 1,863,264.00
May 09 2024 30.49 0.400 1.33% 30.09 30.62 29.57 744,086.00
May 08 2024 30.09 -0.380 -1.25% 30.34 30.95 29.90 2,044,186.00
May 07 2024 30.47 -1.21 -3.82% 31.30 31.52 30.32 1,869,008.00
May 06 2024 31.68 -0.120 -0.38% 31.94 33.36 31.22 1,515,396.00
May 05 2024 31.80 -0.300 -0.93% 31.95 32.77 31.11 1,980,349.00
May 04 2024 32.10 -0.190 -0.59% 32.29 33.37 31.56 1,687,269.00
May 03 2024 32.29 1.09 3.49% 31.00 33.07 30.46 912,933.00
May 02 2024 31.20 0.610 1.99% 30.60 31.37 29.74 1,593,758.00
May 01 2024 30.59 -0.100 -0.33% 30.68 31.10 27.67 1,904,235.00
Apr 30 2024 30.69 -1.71 -5.28% 32.40 34.50 30.22 2,905,865.00
Apr 29 2024 32.40 -0.100 -0.31% 33.57 36.19 30.64 3,759,344.00
Apr 28 2024 32.50 -1.21 -3.59% 32.50 33.60 32.20 743,201.00
Apr 27 2024 33.71 1.41 4.37% 32.30 33.71 30.60 1,118,076.00
Apr 26 2024 32.30 0.200 0.62% 31.95 33.00 31.43 2,025,827.00
Apr 25 2024 32.10 -0.410 -1.26% 32.29 33.34 31.60 2,300,862.00
Apr 24 2024 32.51 -1.47 -4.33% 34.09 35.11 32.07 1,588,575.00
Apr 23 2024 33.98 -0.820 -2.36% 34.72 35.15 33.34 2,681,883.00
Apr 22 2024 34.80 0.400 1.16% 33.57 35.43 30.64 2,425,776.00
Apr 21 2024 34.40 0.570 1.68% 34.26 35.60 34.00 2,065,820.00
Apr 20 2024 33.83 0.270 0.80% 33.95 34.90 33.30 2,517,070.00
Apr 19 2024 33.56 -0.040 -0.12% 33.57 35.48 30.64 2,234,186.00
Apr 18 2024 33.60 0.640 1.94% 33.19 34.08 32.04 1,573,741.00
Apr 17 2024 32.96 -1.63 -4.71% 34.80 35.44 32.74 1,832,600.00
Apr 16 2024 34.59 0.230 0.67% 34.01 35.15 30.75 2,682,130.00
Apr 15 2024 34.36 -0.420 -1.21% 35.35 35.35 33.41 3,788,593.00
Apr 14 2024 34.78 3.87 12.52% 30.50 34.78 29.95 2,729,131.00
Apr 13 2024 30.91 -3.59 -10.41% 32.88 34.60 29.54 3,190,824.00
Apr 12 2024 34.50 -5.42 -13.58% 39.58 39.88 33.64 4,075,453.00
Apr 11 2024 39.92 -2.58 -6.07% 42.49 42.49 39.32 2,374,831.00
Apr 10 2024 42.50 -1.49 -3.39% 43.62 44.20 41.39 3,083,463.00
Apr 09 2024 43.99 -1.71 -3.74% 45.69 46.40 43.66 2,232,084.00
Apr 08 2024 45.70 -0.100 -0.22% 45.70 46.82 44.28 3,596,828.00
Apr 07 2024 45.80 0.980 2.19% 45.00 48.20 44.50 1,967,265.00
Apr 06 2024 44.82 0.320 0.72% 44.50 45.60 43.71 1,795,791.00
Apr 05 2024 44.50 -0.600 -1.33% 45.20 45.40 43.60 2,282,296.00
Apr 04 2024 45.10 -0.440 -0.97% 46.22 47.00 43.70 2,199,943.00
Apr 03 2024 45.54 -0.840 -1.81% 46.18 46.56 42.20 2,714,619.00
Apr 02 2024 46.38 -2.42 -4.96% 48.58 48.91 43.39 2,943,062.00
Apr 01 2024 48.80 -1.46 -2.90% 50.28 50.49 47.10 7,086,470.00
Mar 31 2024 50.26 -1.98 -3.79% 51.91 53.00 49.64 2,145,719.00
Mar 30 2024 52.24 3.37 6.90% 48.72 55.24 48.41 2,251,409.00
Mar 29 2024 48.87 -1.35 -2.69% 50.70 57.17 48.03 3,058,904.00
Mar 28 2024 50.22 6.54 14.97% 43.49 53.02 43.06 2,505,938.00
Mar 27 2024 43.68 -1.43 -3.17% 45.15 45.70 42.91 3,352,691.00
Mar 26 2024 45.11 0.140 0.31% 44.65 46.69 44.45 3,155,652.00
Mar 25 2024 44.97 0.180 0.40% 44.32 46.48 43.80 5,924,204.00
Mar 24 2024 44.79 0.810 1.84% 43.90 46.12 42.80 2,605,415.00
Mar 23 2024 43.98 0.780 1.81% 43.13 45.86 42.86 2,188,083.00
Mar 22 2024 43.20 1.30 3.10% 41.80 45.38 41.30 2,269,346.00
Mar 21 2024 41.90 -2.15 -4.88% 44.00 44.00 40.80 2,496,642.00
Mar 20 2024 44.05 5.51 14.30% 38.59 44.40 37.54 3,764,969.00
Mar 19 2024 38.54 -5.63 -12.75% 44.28 44.28 37.61 3,412,758.00
Mar 18 2024 44.17 -7.42 -14.38% 52.57 54.61 44.02 7,728,868.00
Mar 17 2024 51.59 1.19 2.36% 51.22 57.91 47.50 2,443,204.00
Mar 16 2024 50.40 9.97 24.66% 39.75 59.31 39.35 3,342,622.00

Your Recent History

Delayed Upgrade Clock