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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 061040.KQ stock page

RFTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-053,905.003,930.003,875.003,925.0019,625.006,280
2024-01-043,930.003,940.003,875.003,905.0019,525.007,201
2024-01-033,950.003,955.003,895.003,945.0019,725.007,095
2024-01-023,915.003,960.003,905.003,955.0019,775.0012,870
2023-12-283,875.003,915.003,810.003,915.0019,575.0010,907
2023-12-273,835.003,870.003,805.003,870.0019,350.005,837
2023-12-263,875.003,875.003,810.003,845.0019,225.005,659
2023-12-223,875.003,890.003,850.003,875.0019,375.006,493
2023-12-213,825.003,875.003,805.003,875.0019,375.005,975
2023-12-203,865.003,880.003,800.003,880.0019,400.0013,101
2023-12-193,845.003,850.003,810.003,850.0019,250.006,036
2023-12-183,810.003,850.003,775.003,850.0019,250.007,553
2023-12-153,860.003,870.003,755.003,835.0019,175.0019,819
2023-12-143,880.003,890.003,840.003,860.0019,300.007,794
2023-12-133,855.003,880.003,810.003,860.0019,300.005,482
2023-12-123,835.003,900.003,830.003,880.0019,400.007,655
2023-12-113,840.003,855.003,815.003,855.0019,275.008,486
2023-12-083,770.003,850.003,745.003,850.0019,250.004,958
2023-12-073,790.003,820.003,760.003,760.0018,800.005,318
2023-12-063,805.003,840.003,765.003,810.0019,050.007,336
2023-12-053,765.003,845.003,750.003,845.0019,225.0013,540
2023-12-043,740.003,765.003,700.003,765.0018,825.008,490
2023-12-013,715.003,735.003,675.003,720.0018,600.004,519
2023-11-303,670.003,720.003,650.003,715.0018,575.009,525
2023-11-293,760.003,770.003,675.003,685.0018,425.0014,227
2023-11-283,810.003,815.003,755.003,760.0018,800.005,653
2023-11-273,815.003,815.003,765.003,800.0019,000.009,340
2023-11-243,805.003,830.003,765.003,815.0019,075.007,136
2023-11-233,790.003,850.003,765.003,820.0019,100.0010,473
2023-11-223,855.003,855.003,780.003,800.0019,000.007,280
2023-11-213,800.003,865.003,785.003,855.0019,275.009,080
2023-11-203,800.003,820.003,765.003,810.0019,050.007,985
2023-11-173,800.003,800.003,750.003,800.0019,000.004,997
2023-11-163,800.003,800.003,730.003,785.0018,925.005,123
2023-11-153,755.003,790.003,740.003,790.0018,950.007,991
2023-11-143,700.003,755.003,670.003,750.0018,750.005,198
2023-11-133,710.003,765.003,660.003,710.0018,550.007,811
2023-11-103,735.003,750.003,700.003,750.0018,750.005,189
2023-11-093,755.003,775.003,730.003,775.0018,875.004,437
2023-11-083,800.003,800.003,710.003,755.0018,775.006,172
2023-11-073,720.003,785.003,680.003,770.0018,850.009,127
2023-11-063,755.003,820.003,745.003,770.0018,850.0013,236
2023-11-033,715.003,760.003,710.003,755.0018,775.009,621
2023-11-023,740.003,755.003,700.003,715.0018,575.0019,990
2023-11-013,695.003,725.003,660.003,715.0018,575.009,850
2023-10-313,800.003,805.003,665.003,695.0018,475.008,520
2023-10-303,750.003,820.003,725.003,795.0018,975.003,419
2023-10-273,800.003,850.003,770.003,830.0019,150.006,003
2023-10-263,900.003,905.003,785.003,820.0019,100.0010,481
2023-10-253,785.003,940.003,740.003,940.0019,700.005,554
2023-10-243,700.003,785.003,645.003,785.0018,925.008,025
2023-10-233,610.003,740.003,610.003,720.0018,600.0011,008
2023-10-203,765.003,810.003,690.003,745.0018,725.007,745
2023-10-193,810.003,880.003,770.003,800.0019,000.0012,108
2023-10-183,900.003,930.003,835.003,880.0019,400.006,251
2023-10-173,890.003,945.003,890.003,920.0019,600.004,925
2023-10-163,890.003,930.003,850.003,910.0019,550.006,246
2023-10-133,865.003,925.003,865.003,925.0019,625.005,146
2023-10-123,920.003,950.003,890.003,920.0019,600.005,658
2023-10-113,840.003,915.003,780.003,915.0019,575.0012,114
← NewerPage 12 of 21 · 1,211 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.