Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 061040.KQ stock page

RFTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-113,840.003,915.003,780.003,915.0019,575.0012,114
2023-10-103,865.003,910.003,815.003,860.0019,300.007,789
2023-10-063,810.003,900.003,810.003,900.0019,500.006,047
2023-10-053,815.003,870.003,770.003,830.0019,150.0010,280
2023-10-043,880.003,900.003,785.003,835.0019,175.009,949
2023-09-273,830.003,875.003,815.003,860.0019,300.008,108
2023-09-263,820.003,920.003,800.003,865.0019,325.0016,686
2023-09-253,925.003,965.003,860.003,870.0019,350.0013,960
2023-09-223,980.004,015.003,915.003,965.0019,825.0015,375
2023-09-214,085.004,125.003,965.004,020.0020,100.0021,356
2023-09-204,225.004,315.004,085.004,110.0020,550.0075,993
2023-09-194,000.004,350.003,990.004,295.0021,475.00224,947
2023-09-184,035.004,045.003,955.004,040.0020,200.007,598
2023-09-154,000.004,040.003,955.004,035.0020,175.0017,584
2023-09-144,100.004,100.003,990.004,025.0020,125.0026,291
2023-09-133,980.004,100.003,860.004,100.0020,500.0058,109
2023-09-123,945.003,980.003,885.003,950.0019,750.008,957
2023-09-113,900.003,970.003,850.003,970.0019,850.0012,275
2023-09-083,880.003,905.003,835.003,880.0019,400.008,877
2023-09-073,970.003,970.003,840.003,880.0019,400.0011,457
2023-09-063,945.003,945.003,880.003,915.0019,575.009,483
2023-09-053,920.003,960.003,860.003,925.0019,625.0010,061
2023-09-043,905.003,990.003,905.003,965.0019,825.0020,539
2023-09-014,000.004,020.003,950.003,985.0019,925.007,255
2023-08-314,030.004,055.003,960.004,000.0020,000.0010,963
2023-08-303,975.004,040.003,935.004,030.0020,150.0022,978
2023-08-293,860.003,965.003,860.003,955.0019,775.0010,545
2023-08-283,850.003,895.003,850.003,895.0019,475.007,157
2023-08-253,850.003,890.003,820.003,880.0019,400.006,810
2023-08-243,875.003,920.003,860.003,890.0019,450.0012,580
2023-08-233,745.003,900.003,725.003,870.0019,350.0013,408
2023-08-223,920.003,920.003,770.003,805.0019,025.0017,889
2023-08-213,865.003,945.003,865.003,885.0019,425.008,117
2023-08-183,915.003,950.003,860.003,905.0019,525.0012,537
2023-08-173,960.003,960.003,825.003,915.0019,575.0013,935
2023-08-164,050.004,050.003,920.003,980.0019,900.0011,488
2023-08-144,130.004,130.004,050.004,115.0020,575.006,964
2023-08-114,130.004,140.004,095.004,130.0020,650.0011,047
2023-08-103,995.004,130.003,965.004,130.0020,650.0018,440
2023-08-093,970.004,025.003,880.003,995.0019,975.0010,729
2023-08-083,900.003,950.003,870.003,920.0019,600.0011,436
2023-08-074,000.004,000.003,875.003,945.0019,725.0018,083
2023-08-044,000.004,050.003,960.004,000.0020,000.0013,503
2023-08-034,080.004,080.003,980.004,050.0020,250.0014,276
2023-08-023,980.004,115.003,975.004,080.0020,400.0015,835
2023-08-014,010.004,010.003,930.003,995.0019,975.0017,294
2023-07-313,895.003,970.003,885.003,970.0019,850.0024,116
2023-07-283,890.003,915.003,840.003,915.0019,575.0016,599
2023-07-273,720.003,890.003,720.003,890.0019,450.0022,438
2023-07-263,855.003,895.003,685.003,720.0018,600.0057,797
2023-07-253,965.004,005.003,865.003,865.0019,325.0045,686
2023-07-244,105.004,140.003,950.004,005.0020,025.0049,413
2023-07-214,115.004,165.004,055.004,165.0020,825.0021,347
2023-07-204,130.004,165.004,075.004,115.0020,575.0022,313
2023-07-194,275.004,275.004,130.004,175.0020,875.0033,514
2023-07-184,280.004,335.004,235.004,275.0021,375.0024,876
2023-07-174,280.004,330.004,240.004,310.0021,550.0012,662
2023-07-144,370.004,375.004,230.004,280.0021,400.0037,444
2023-07-134,315.004,370.004,305.004,370.0021,850.0015,825
2023-07-124,360.004,360.004,270.004,305.0021,525.0028,850
← NewerPage 13 of 21 · 1,212 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.