Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 061040.KQ stock page

RFTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-023,900.003,900.003,835.003,870.0019,350.004,117
2024-07-013,855.003,870.003,840.003,865.0019,325.002,754
2024-06-283,860.003,875.003,840.003,855.0019,275.004,588
2024-06-273,845.003,870.003,820.003,860.0019,300.004,930
2024-06-263,840.003,840.003,790.003,830.0019,150.003,502
2024-06-253,750.003,825.003,750.003,825.0019,125.003,911
2024-06-243,800.003,840.003,735.003,800.0019,000.008,135
2024-06-213,870.003,870.003,750.003,800.0019,000.009,276
2024-06-203,845.003,890.003,830.003,870.0019,350.005,975
2024-06-193,900.003,900.003,830.003,865.0019,325.007,031
2024-06-183,895.003,895.003,830.003,885.0019,425.007,952
2024-06-173,935.003,935.003,860.003,895.0019,475.009,626
2024-06-144,025.004,025.003,860.003,945.0019,725.0019,710
2024-06-134,000.004,035.003,960.003,985.0019,925.007,113
2024-06-123,975.004,040.003,975.004,035.0020,175.007,070
2024-06-113,930.003,980.003,910.003,970.0019,850.009,624
2024-06-103,965.004,000.003,915.003,970.0019,850.007,750
2024-06-073,990.003,995.003,935.003,965.0019,825.0011,623
2024-06-054,060.004,060.003,970.003,975.0019,875.0011,156
2024-06-044,085.004,085.004,000.004,060.0020,300.0015,387
2024-06-034,065.004,110.004,065.004,095.0020,475.0015,472
2024-05-314,015.004,065.004,000.004,065.0020,325.0011,038
2024-05-304,000.004,030.003,975.004,030.0020,150.006,636
2024-05-294,065.004,085.004,000.004,060.0020,300.0016,068
2024-05-284,015.004,080.003,960.004,080.0020,400.0027,788
2024-05-273,965.004,025.003,965.004,010.0020,050.0024,372
2024-05-243,900.003,965.003,870.003,965.0019,825.009,767
2024-05-233,900.003,915.003,855.003,905.0019,525.007,054
2024-05-223,950.003,955.003,895.003,895.0019,475.008,285
2024-05-213,920.003,980.003,910.003,950.0019,750.007,305
2024-05-204,005.004,030.003,940.003,970.0019,850.006,717
2024-05-174,020.004,030.003,955.004,005.0020,025.008,480
2024-05-164,005.004,045.004,005.004,015.0020,075.005,259
2024-05-143,950.004,025.003,950.004,025.0020,125.007,175
2024-05-133,995.004,010.003,955.003,995.0019,975.006,404
2024-05-103,960.004,010.003,960.003,995.0019,975.002,583
2024-05-094,000.004,045.003,975.004,000.0020,000.009,828
2024-05-083,950.004,000.003,950.004,000.0020,000.005,832
2024-05-073,920.004,005.003,880.004,000.0020,000.0014,832
2024-05-033,870.003,915.003,860.003,915.0019,575.007,666
2024-05-023,835.003,895.003,800.003,855.0019,275.008,195
2024-04-303,870.003,910.003,830.003,870.0019,350.006,637
2024-04-293,915.003,920.003,885.003,895.0019,475.003,609
2024-04-263,910.003,925.003,880.003,915.0019,575.002,005
2024-04-253,930.003,935.003,890.003,910.0019,550.003,665
2024-04-243,890.003,935.003,885.003,935.0019,675.006,768
2024-04-233,830.003,915.003,830.003,915.0019,575.006,135
2024-04-223,855.003,865.003,810.003,855.0019,275.004,746
2024-04-193,825.003,855.003,750.003,855.0019,275.0011,493
2024-04-183,705.003,840.003,700.003,825.0019,125.007,925
2024-04-173,775.003,830.003,725.003,740.0018,700.009,943
2024-04-163,850.003,855.003,760.003,795.0018,975.0013,396
2024-04-153,870.003,870.003,800.003,855.0019,275.008,946
2024-04-123,850.003,970.003,850.003,920.0019,600.0027,609
2024-04-113,860.003,990.003,850.003,990.0019,950.007,253
2024-04-093,930.003,955.003,890.003,895.0019,475.0011,280
2024-04-084,015.004,040.003,925.003,950.0019,750.0012,910
2024-04-054,030.004,055.003,995.004,055.0020,275.006,362
2024-04-044,080.004,090.004,015.004,050.0020,250.0014,274
2024-04-034,025.004,070.003,990.004,070.0020,350.0011,352
← NewerPage 10 of 21 · 1,207 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.