RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,350.00 | 6,430.00 | 5,980.00 | 6,250.00 | 6,250.00 | 59,259 |
| 2026-10-16 | 6,570.00 | 6,900.00 | 6,510.00 | 6,870.00 | 6,870.00 | 6,584 |
| 2026-10-15 | 6,700.00 | 6,700.00 | 6,050.00 | 6,700.00 | 6,700.00 | 8,209 |
| 2026-10-14 | 7,060.00 | 7,060.00 | 6,610.00 | 6,780.00 | 6,780.00 | 7,593 |
| 2026-10-13 | 7,170.00 | 7,170.00 | 6,900.00 | 7,090.00 | 7,090.00 | 2,531 |
| 2026-10-12 | 7,230.00 | 7,310.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2,097 |
| 2026-10-08 | 7,180.00 | 7,290.00 | 7,040.00 | 7,170.00 | 7,170.00 | 3,920 |
| 2026-10-07 | 7,440.00 | 7,440.00 | 7,170.00 | 7,280.00 | 7,280.00 | 4,309 |
| 2026-10-06 | 7,440.00 | 7,440.00 | 7,120.00 | 7,300.00 | 7,300.00 | 4,629 |
| 2026-10-02 | 7,240.00 | 7,300.00 | 7,120.00 | 7,290.00 | 7,290.00 | 5,286 |
| 2026-10-01 | 7,120.00 | 7,290.00 | 7,120.00 | 7,240.00 | 7,240.00 | 3,249 |
| 2026-09-30 | 7,180.00 | 7,800.00 | 7,120.00 | 7,120.00 | 7,120.00 | 2,800 |
| 2026-09-29 | 7,240.00 | 7,260.00 | 7,140.00 | 7,180.00 | 7,180.00 | 7,485 |
| 2026-09-28 | 7,510.00 | 7,570.00 | 7,410.00 | 7,550.00 | 7,550.00 | 2,092 |
| 2026-09-23 | 7,430.00 | 7,570.00 | 7,280.00 | 7,570.00 | 7,570.00 | 2,958 |
| 2026-09-22 | 7,470.00 | 7,750.00 | 7,380.00 | 7,430.00 | 7,430.00 | 5,742 |
| 2026-09-21 | 7,570.00 | 7,580.00 | 7,210.00 | 7,530.00 | 7,530.00 | 2,127 |
| 2026-09-18 | 7,240.00 | 7,500.00 | 7,190.00 | 7,430.00 | 7,430.00 | 5,353 |
| 2026-09-17 | 7,240.00 | 7,390.00 | 7,040.00 | 7,290.00 | 7,290.00 | 2,848 |
| 2026-09-16 | 7,070.00 | 7,350.00 | 7,070.00 | 7,300.00 | 7,300.00 | 1,927 |
| 2026-09-15 | 7,300.00 | 7,300.00 | 7,090.00 | 7,200.00 | 7,200.00 | 1,184 |
| 2026-09-14 | 6,880.00 | 7,380.00 | 6,880.00 | 7,160.00 | 7,160.00 | 3,454 |
| 2026-09-11 | 7,250.00 | 7,250.00 | 7,070.00 | 7,250.00 | 7,250.00 | 1,142 |
| 2026-09-10 | 7,300.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | 4,726 |
| 2026-09-09 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 3,613 |
| 2026-09-08 | 7,660.00 | 7,700.00 | 7,350.00 | 7,470.00 | 7,470.00 | 4,906 |
| 2026-09-07 | 7,450.00 | 7,830.00 | 7,450.00 | 7,660.00 | 7,660.00 | 7,404 |
| 2026-09-04 | 7,390.00 | 7,500.00 | 7,240.00 | 7,500.00 | 7,500.00 | 6,650 |
| 2026-09-03 | 7,310.00 | 7,410.00 | 7,190.00 | 7,380.00 | 7,380.00 | 4,332 |
| 2026-09-02 | 7,470.00 | 7,470.00 | 7,050.00 | 7,300.00 | 7,300.00 | 2,031 |
| 2026-09-01 | 7,190.00 | 7,400.00 | 7,110.00 | 7,300.00 | 7,300.00 | 3,316 |
| 2026-08-31 | 7,070.00 | 7,400.00 | 7,000.00 | 7,260.00 | 7,260.00 | 3,516 |
| 2026-08-28 | 7,260.00 | 7,360.00 | 7,140.00 | 7,220.00 | 7,220.00 | 3,081 |
| 2026-08-27 | 7,090.00 | 7,440.00 | 7,090.00 | 7,360.00 | 7,360.00 | 9,989 |
| 2026-08-26 | 6,550.00 | 7,700.00 | 6,470.00 | 7,380.00 | 7,380.00 | 40,979 |
| 2026-08-25 | 6,250.00 | 6,650.00 | 6,100.00 | 6,600.00 | 6,600.00 | 13,454 |
| 2026-08-24 | 6,300.00 | 6,310.00 | 6,140.00 | 6,250.00 | 6,250.00 | 3,226 |
| 2026-08-21 | 6,300.00 | 6,300.00 | 6,010.00 | 6,270.00 | 6,270.00 | 4,497 |
| 2026-08-20 | 6,270.00 | 6,300.00 | 6,120.00 | 6,280.00 | 6,280.00 | 4,782 |
| 2026-08-19 | 6,230.00 | 6,300.00 | 6,090.00 | 6,270.00 | 6,270.00 | 1,595 |
| 2026-08-18 | 6,440.00 | 6,440.00 | 6,070.00 | 6,230.00 | 6,230.00 | 11,592 |
| 2026-08-14 | 6,500.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,440.00 | 7,308 |
| 2026-08-13 | 6,590.00 | 6,590.00 | 6,290.00 | 6,380.00 | 6,380.00 | 7,439 |
| 2026-08-12 | 6,520.00 | 6,570.00 | 6,380.00 | 6,500.00 | 6,500.00 | 7,473 |
| 2026-08-11 | 6,390.00 | 6,530.00 | 6,340.00 | 6,510.00 | 6,510.00 | 8,519 |
| 2026-08-10 | 6,380.00 | 6,470.00 | 6,340.00 | 6,440.00 | 6,440.00 | 6,725 |
| 2026-08-07 | 6,520.00 | 6,630.00 | 6,130.00 | 6,380.00 | 6,380.00 | 13,200 |
| 2026-08-06 | 6,670.00 | 6,670.00 | 6,380.00 | 6,570.00 | 6,570.00 | 12,480 |
| 2026-08-05 | 6,180.00 | 7,520.00 | 6,040.00 | 6,600.00 | 6,600.00 | 92,019 |
| 2026-08-04 | 6,300.00 | 6,300.00 | 6,050.00 | 6,160.00 | 6,160.00 | 3,379 |
| 2026-08-03 | 6,270.00 | 6,270.00 | 6,040.00 | 6,160.00 | 6,160.00 | 4,308 |
| 2026-07-31 | 5,920.00 | 6,150.00 | 5,770.00 | 6,000.00 | 6,000.00 | 17,974 |
| 2026-07-30 | 5,960.00 | 6,150.00 | 5,760.00 | 5,970.00 | 5,970.00 | 5,878 |
| 2026-07-29 | 5,800.00 | 6,090.00 | 5,400.00 | 6,000.00 | 6,000.00 | 16,161 |
| 2026-07-28 | 6,290.00 | 6,290.00 | 5,870.00 | 6,010.00 | 6,010.00 | 11,607 |
| 2026-07-27 | 6,600.00 | 6,600.00 | 6,230.00 | 6,380.00 | 6,380.00 | 2,621 |
| 2026-07-24 | 6,140.00 | 6,420.00 | 6,140.00 | 6,400.00 | 6,400.00 | 15,332 |
| 2026-07-23 | 6,320.00 | 6,400.00 | 6,180.00 | 6,400.00 | 6,400.00 | 4,431 |
| 2026-07-22 | 6,010.00 | 6,360.00 | 6,010.00 | 6,220.00 | 6,220.00 | 12,204 |
| 2026-07-21 | 6,390.00 | 6,450.00 | 6,070.00 | 6,150.00 | 6,150.00 | 11,220 |
Page 1 of 2 · 105 trading daysOlder →
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.