RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 4,305.00 | 4,360.00 | 4,295.00 | 4,360.00 | 21,800.00 | 14,165 |
| 2023-07-07 | 4,405.00 | 4,410.00 | 4,280.00 | 4,385.00 | 21,925.00 | 24,668 |
| 2023-07-06 | 4,530.00 | 4,530.00 | 4,340.00 | 4,405.00 | 22,025.00 | 45,200 |
| 2023-07-05 | 4,645.00 | 4,645.00 | 4,490.00 | 4,525.00 | 22,625.00 | 49,259 |
| 2023-07-04 | 4,610.00 | 4,680.00 | 4,530.00 | 4,645.00 | 23,225.00 | 41,239 |
| 2023-07-03 | 4,555.00 | 4,620.00 | 4,535.00 | 4,605.00 | 23,025.00 | 33,806 |
| 2023-06-30 | 4,500.00 | 4,655.00 | 4,485.00 | 4,555.00 | 22,775.00 | 60,512 |
| 2023-06-29 | 4,600.00 | 4,660.00 | 4,510.00 | 4,560.00 | 22,800.00 | 72,376 |
| 2023-06-28 | 4,695.00 | 4,750.00 | 4,575.00 | 4,600.00 | 23,000.00 | 155,404 |
| 2023-06-27 | 4,370.00 | 5,150.00 | 4,360.00 | 4,745.00 | 23,725.00 | 2,391,590 |
| 2023-06-26 | 4,300.00 | 4,350.00 | 4,200.00 | 4,350.00 | 21,750.00 | 16,870 |
| 2023-06-23 | 4,245.00 | 4,250.00 | 4,220.00 | 4,240.00 | 21,200.00 | 11,578 |
| 2023-06-22 | 4,300.00 | 4,310.00 | 4,245.00 | 4,255.00 | 21,275.00 | 12,331 |
| 2023-06-21 | 4,370.00 | 4,370.00 | 4,295.00 | 4,315.00 | 21,575.00 | 12,639 |
| 2023-06-20 | 4,365.00 | 4,475.00 | 4,315.00 | 4,370.00 | 21,850.00 | 17,640 |
| 2023-06-19 | 4,415.00 | 4,420.00 | 4,365.00 | 4,400.00 | 22,000.00 | 5,234 |
| 2023-06-16 | 4,445.00 | 4,450.00 | 4,390.00 | 4,415.00 | 22,075.00 | 6,823 |
| 2023-06-15 | 4,410.00 | 4,450.00 | 4,350.00 | 4,410.00 | 22,050.00 | 13,292 |
| 2023-06-14 | 4,450.00 | 4,460.00 | 4,335.00 | 4,425.00 | 22,125.00 | 19,363 |
| 2023-06-13 | 4,495.00 | 4,515.00 | 4,430.00 | 4,450.00 | 22,250.00 | 9,367 |
| 2023-06-12 | 4,485.00 | 4,520.00 | 4,420.00 | 4,495.00 | 22,475.00 | 10,476 |
| 2023-06-09 | 4,455.00 | 4,490.00 | 4,445.00 | 4,480.00 | 22,400.00 | 11,062 |
| 2023-06-08 | 4,465.00 | 4,475.00 | 4,400.00 | 4,475.00 | 22,375.00 | 6,272 |
| 2023-06-07 | 4,405.00 | 4,460.00 | 4,405.00 | 4,460.00 | 22,300.00 | 13,414 |
| 2023-06-05 | 4,400.00 | 4,440.00 | 4,385.00 | 4,425.00 | 22,125.00 | 11,919 |
| 2023-06-02 | 4,400.00 | 4,400.00 | 4,330.00 | 4,400.00 | 22,000.00 | 8,025 |
| 2023-06-01 | 4,350.00 | 4,365.00 | 4,180.00 | 4,365.00 | 21,825.00 | 8,545 |
| 2023-05-31 | 4,280.00 | 4,355.00 | 4,280.00 | 4,325.00 | 21,625.00 | 11,718 |
| 2023-05-30 | 4,305.00 | 4,325.00 | 4,275.00 | 4,315.00 | 21,575.00 | 11,158 |
| 2023-05-26 | 4,440.00 | 4,440.00 | 4,295.00 | 4,295.00 | 21,475.00 | 35,143 |
| 2023-05-25 | 4,425.00 | 4,450.00 | 4,380.00 | 4,430.00 | 22,150.00 | 12,359 |
| 2023-05-24 | 4,425.00 | 4,460.00 | 4,380.00 | 4,425.00 | 22,125.00 | 15,829 |
| 2023-05-23 | 4,495.00 | 4,515.00 | 4,440.00 | 4,460.00 | 22,300.00 | 13,592 |
| 2023-05-22 | 4,515.00 | 4,515.00 | 4,460.00 | 4,505.00 | 22,525.00 | 9,137 |
| 2023-05-19 | 4,495.00 | 4,520.00 | 4,305.00 | 4,520.00 | 22,600.00 | 12,113 |
| 2023-05-18 | 4,460.00 | 4,495.00 | 4,415.00 | 4,495.00 | 22,475.00 | 26,224 |
| 2023-05-17 | 4,425.00 | 4,450.00 | 4,400.00 | 4,425.00 | 22,125.00 | 10,924 |
| 2023-05-16 | 4,405.00 | 4,480.00 | 4,395.00 | 4,430.00 | 22,150.00 | 12,714 |
| 2023-05-15 | 4,475.00 | 4,480.00 | 4,380.00 | 4,480.00 | 22,400.00 | 10,286 |
| 2023-05-12 | 4,375.00 | 4,480.00 | 4,365.00 | 4,480.00 | 22,400.00 | 11,709 |
| 2023-05-11 | 4,425.00 | 4,450.00 | 4,380.00 | 4,415.00 | 22,075.00 | 12,342 |
| 2023-05-10 | 4,385.00 | 4,440.00 | 4,355.00 | 4,410.00 | 22,050.00 | 21,261 |
| 2023-05-09 | 4,405.00 | 4,460.00 | 4,365.00 | 4,445.00 | 22,225.00 | 9,282 |
| 2023-05-08 | 4,410.00 | 4,490.00 | 4,400.00 | 4,420.00 | 22,100.00 | 23,750 |
| 2023-05-04 | 4,315.00 | 4,455.00 | 4,270.00 | 4,445.00 | 22,225.00 | 45,950 |
| 2023-05-03 | 4,305.00 | 4,335.00 | 4,265.00 | 4,315.00 | 21,575.00 | 23,717 |
| 2023-05-02 | 4,370.00 | 4,445.00 | 4,300.00 | 4,335.00 | 21,675.00 | 68,137 |
| 2023-04-28 | 4,585.00 | 4,640.00 | 4,385.00 | 4,400.00 | 22,000.00 | 34,940 |
| 2023-04-27 | 4,750.00 | 4,755.00 | 4,455.00 | 4,575.00 | 22,875.00 | 51,862 |
| 2023-04-26 | 4,880.00 | 4,880.00 | 4,710.00 | 4,710.00 | 23,550.00 | 35,699 |
| 2023-04-25 | 4,930.00 | 4,930.00 | 4,795.00 | 4,880.00 | 24,400.00 | 12,240 |
| 2023-04-24 | 4,995.00 | 4,995.00 | 4,890.00 | 4,915.00 | 24,575.00 | 11,357 |
| 2023-04-21 | 4,965.00 | 5,010.00 | 4,890.00 | 5,000.00 | 25,000.00 | 35,041 |
| 2023-04-20 | 5,010.00 | 5,010.00 | 4,950.00 | 4,990.00 | 24,950.00 | 24,247 |
| 2023-04-19 | 4,970.00 | 5,010.00 | 4,955.00 | 5,010.00 | 25,050.00 | 16,509 |
| 2023-04-18 | 5,020.00 | 5,050.00 | 4,970.00 | 5,010.00 | 25,050.00 | 41,385 |
| 2023-04-17 | 5,010.00 | 5,020.00 | 4,965.00 | 5,000.00 | 25,000.00 | 46,999 |
| 2023-04-14 | 4,920.00 | 5,030.00 | 4,920.00 | 5,010.00 | 25,050.00 | 52,690 |
| 2023-04-13 | 4,905.00 | 4,970.00 | 4,855.00 | 4,950.00 | 24,750.00 | 13,745 |
| 2023-04-12 | 4,870.00 | 4,940.00 | 4,850.00 | 4,930.00 | 24,650.00 | 18,288 |
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.