RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 4,025.00 | 4,070.00 | 3,990.00 | 4,070.00 | 20,350.00 | 11,352 |
| 2024-04-02 | 4,065.00 | 4,070.00 | 4,020.00 | 4,065.00 | 20,325.00 | 8,187 |
| 2024-04-01 | 4,000.00 | 4,060.00 | 3,980.00 | 4,060.00 | 20,300.00 | 11,473 |
| 2024-03-29 | 3,970.00 | 4,020.00 | 3,970.00 | 4,005.00 | 20,025.00 | 8,890 |
| 2024-03-28 | 4,030.00 | 4,035.00 | 3,980.00 | 4,015.00 | 20,075.00 | 16,449 |
| 2024-03-27 | 3,990.00 | 4,050.00 | 3,985.00 | 4,050.00 | 20,250.00 | 9,900 |
| 2024-03-26 | 4,070.00 | 4,070.00 | 4,005.00 | 4,010.00 | 20,050.00 | 16,932 |
| 2024-03-25 | 4,010.00 | 4,060.00 | 3,995.00 | 4,060.00 | 20,300.00 | 23,484 |
| 2024-03-22 | 3,965.00 | 4,015.00 | 3,960.00 | 4,010.00 | 20,050.00 | 15,797 |
| 2024-03-21 | 3,925.00 | 4,010.00 | 3,920.00 | 4,000.00 | 20,000.00 | 21,482 |
| 2024-03-20 | 3,885.00 | 3,960.00 | 3,885.00 | 3,945.00 | 19,725.00 | 11,304 |
| 2024-03-19 | 3,890.00 | 3,910.00 | 3,845.00 | 3,890.00 | 19,450.00 | 11,817 |
| 2024-03-18 | 3,880.00 | 3,910.00 | 3,865.00 | 3,905.00 | 19,525.00 | 11,626 |
| 2024-03-15 | 3,900.00 | 3,905.00 | 3,835.00 | 3,880.00 | 19,400.00 | 6,105 |
| 2024-03-14 | 3,860.00 | 3,905.00 | 3,855.00 | 3,905.00 | 19,525.00 | 7,664 |
| 2024-03-13 | 3,845.00 | 3,865.00 | 3,800.00 | 3,860.00 | 19,300.00 | 9,982 |
| 2024-03-12 | 3,805.00 | 3,850.00 | 3,800.00 | 3,830.00 | 19,150.00 | 8,420 |
| 2024-03-11 | 3,840.00 | 3,845.00 | 3,800.00 | 3,845.00 | 19,225.00 | 8,773 |
| 2024-03-08 | 3,830.00 | 3,845.00 | 3,785.00 | 3,835.00 | 19,175.00 | 11,847 |
| 2024-03-07 | 3,860.00 | 3,865.00 | 3,800.00 | 3,830.00 | 19,150.00 | 5,914 |
| 2024-03-06 | 3,850.00 | 3,865.00 | 3,805.00 | 3,865.00 | 19,325.00 | 7,393 |
| 2024-03-05 | 3,875.00 | 3,905.00 | 3,800.00 | 3,870.00 | 19,350.00 | 14,033 |
| 2024-03-04 | 3,935.00 | 3,950.00 | 3,875.00 | 3,880.00 | 19,400.00 | 10,651 |
| 2024-02-29 | 3,955.00 | 3,970.00 | 3,915.00 | 3,935.00 | 19,675.00 | 8,909 |
| 2024-02-28 | 3,950.00 | 3,980.00 | 3,930.00 | 3,970.00 | 19,850.00 | 6,246 |
| 2024-02-27 | 3,935.00 | 3,975.00 | 3,905.00 | 3,970.00 | 19,850.00 | 10,772 |
| 2024-02-26 | 4,000.00 | 4,000.00 | 3,940.00 | 3,970.00 | 19,850.00 | 10,215 |
| 2024-02-23 | 3,985.00 | 4,020.00 | 3,970.00 | 4,000.00 | 20,000.00 | 13,152 |
| 2024-02-22 | 3,915.00 | 4,000.00 | 3,905.00 | 4,000.00 | 20,000.00 | 16,987 |
| 2024-02-21 | 3,955.00 | 3,975.00 | 3,920.00 | 3,930.00 | 19,650.00 | 12,315 |
| 2024-02-20 | 4,000.00 | 4,000.00 | 3,945.00 | 3,975.00 | 19,875.00 | 8,403 |
| 2024-02-19 | 3,965.00 | 4,010.00 | 3,945.00 | 4,000.00 | 20,000.00 | 12,392 |
| 2024-02-16 | 4,005.00 | 4,010.00 | 3,950.00 | 4,000.00 | 20,000.00 | 13,634 |
| 2024-02-15 | 4,040.00 | 4,050.00 | 3,990.00 | 4,005.00 | 20,025.00 | 8,001 |
| 2024-02-14 | 4,040.00 | 4,050.00 | 3,985.00 | 4,040.00 | 20,200.00 | 11,227 |
| 2024-02-13 | 4,035.00 | 4,070.00 | 4,035.00 | 4,055.00 | 20,275.00 | 5,880 |
| 2024-02-08 | 4,020.00 | 4,090.00 | 4,020.00 | 4,065.00 | 20,325.00 | 7,209 |
| 2024-02-07 | 4,110.00 | 4,110.00 | 4,010.00 | 4,040.00 | 20,200.00 | 12,403 |
| 2024-02-06 | 4,130.00 | 4,135.00 | 4,060.00 | 4,110.00 | 20,550.00 | 11,757 |
| 2024-02-05 | 4,080.00 | 4,130.00 | 4,045.00 | 4,130.00 | 20,650.00 | 12,484 |
| 2024-02-02 | 4,060.00 | 4,100.00 | 4,060.00 | 4,100.00 | 20,500.00 | 11,045 |
| 2024-02-01 | 3,990.00 | 4,080.00 | 3,980.00 | 4,080.00 | 20,400.00 | 19,239 |
| 2024-01-31 | 4,000.00 | 4,030.00 | 3,970.00 | 4,025.00 | 20,125.00 | 11,072 |
| 2024-01-30 | 4,020.00 | 4,135.00 | 3,995.00 | 4,025.00 | 20,125.00 | 12,012 |
| 2024-01-29 | 4,015.00 | 4,060.00 | 3,995.00 | 4,060.00 | 20,300.00 | 16,686 |
| 2024-01-26 | 3,945.00 | 4,040.00 | 3,945.00 | 4,040.00 | 20,200.00 | 15,106 |
| 2024-01-25 | 3,980.00 | 4,000.00 | 3,915.00 | 3,970.00 | 19,850.00 | 8,551 |
| 2024-01-24 | 4,020.00 | 4,030.00 | 3,970.00 | 4,000.00 | 20,000.00 | 5,151 |
| 2024-01-23 | 3,985.00 | 4,030.00 | 3,970.00 | 4,010.00 | 20,050.00 | 8,476 |
| 2024-01-22 | 4,020.00 | 4,030.00 | 3,965.00 | 4,000.00 | 20,000.00 | 8,063 |
| 2024-01-19 | 3,975.00 | 4,035.00 | 3,965.00 | 3,995.00 | 19,975.00 | 11,117 |
| 2024-01-18 | 3,900.00 | 3,975.00 | 3,900.00 | 3,975.00 | 19,875.00 | 7,783 |
| 2024-01-17 | 4,040.00 | 4,040.00 | 3,895.00 | 3,910.00 | 19,550.00 | 15,759 |
| 2024-01-16 | 4,060.00 | 4,070.00 | 3,925.00 | 4,040.00 | 20,200.00 | 10,715 |
| 2024-01-15 | 3,985.00 | 4,060.00 | 3,980.00 | 4,040.00 | 20,200.00 | 10,878 |
| 2024-01-12 | 4,070.00 | 4,070.00 | 3,955.00 | 4,005.00 | 20,025.00 | 19,473 |
| 2024-01-11 | 3,930.00 | 4,100.00 | 3,925.00 | 4,070.00 | 20,350.00 | 64,887 |
| 2024-01-10 | 3,935.00 | 3,935.00 | 3,875.00 | 3,910.00 | 19,550.00 | 7,136 |
| 2024-01-09 | 3,945.00 | 3,945.00 | 3,885.00 | 3,935.00 | 19,675.00 | 9,426 |
| 2024-01-08 | 3,925.00 | 3,940.00 | 3,905.00 | 3,940.00 | 19,700.00 | 9,843 |
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.