RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 4,830.00 | 4,900.00 | 4,755.00 | 4,865.00 | 24,325.00 | 18,878 |
| 2023-04-10 | 4,965.00 | 4,995.00 | 4,815.00 | 4,850.00 | 24,250.00 | 39,244 |
| 2023-04-07 | 5,010.00 | 5,050.00 | 4,920.00 | 5,020.00 | 25,100.00 | 39,733 |
| 2023-04-06 | 5,040.00 | 5,060.00 | 4,925.00 | 5,010.00 | 25,050.00 | 53,916 |
| 2023-04-05 | 5,040.00 | 5,040.00 | 4,980.00 | 5,020.00 | 25,100.00 | 28,337 |
| 2023-04-04 | 4,965.00 | 5,070.00 | 4,965.00 | 5,030.00 | 25,150.00 | 33,508 |
| 2023-04-03 | 4,935.00 | 5,040.00 | 4,895.00 | 4,990.00 | 24,950.00 | 60,055 |
| 2023-03-31 | 4,975.00 | 5,000.00 | 4,880.00 | 4,915.00 | 24,575.00 | 35,529 |
| 2023-03-30 | 5,010.00 | 5,020.00 | 4,955.00 | 4,975.00 | 24,875.00 | 24,787 |
| 2023-03-29 | 5,020.00 | 5,060.00 | 4,970.00 | 5,000.00 | 25,000.00 | 22,021 |
| 2023-03-28 | 4,930.00 | 5,040.00 | 4,915.00 | 5,020.00 | 25,100.00 | 34,804 |
| 2023-03-27 | 5,070.00 | 5,070.00 | 4,860.00 | 4,940.00 | 24,700.00 | 18,291 |
| 2023-03-24 | 4,950.00 | 5,030.00 | 4,875.00 | 5,000.00 | 25,000.00 | 30,653 |
| 2023-03-23 | 5,000.00 | 5,000.00 | 4,875.00 | 4,950.00 | 24,750.00 | 17,570 |
| 2023-03-22 | 5,010.00 | 5,020.00 | 4,930.00 | 5,000.00 | 25,000.00 | 15,587 |
| 2023-03-21 | 4,970.00 | 5,010.00 | 4,920.00 | 4,990.00 | 24,950.00 | 16,289 |
| 2023-03-20 | 4,945.00 | 5,030.00 | 4,935.00 | 4,950.00 | 24,750.00 | 10,150 |
| 2023-03-17 | 4,900.00 | 4,985.00 | 4,850.00 | 4,965.00 | 24,825.00 | 13,296 |
| 2023-03-16 | 4,910.00 | 4,910.00 | 4,795.00 | 4,845.00 | 24,225.00 | 11,257 |
| 2023-03-15 | 4,860.00 | 4,940.00 | 4,850.00 | 4,910.00 | 24,550.00 | 17,669 |
| 2023-03-14 | 5,050.00 | 5,050.00 | 4,805.00 | 4,810.00 | 24,050.00 | 34,030 |
| 2023-03-13 | 5,080.00 | 5,130.00 | 4,960.00 | 5,070.00 | 25,350.00 | 32,398 |
| 2023-03-10 | 5,160.00 | 5,200.00 | 5,070.00 | 5,150.00 | 25,750.00 | 15,322 |
| 2023-03-09 | 5,230.00 | 5,240.00 | 5,130.00 | 5,240.00 | 26,200.00 | 15,551 |
| 2023-03-08 | 5,270.00 | 5,270.00 | 5,170.00 | 5,230.00 | 26,150.00 | 17,356 |
| 2023-03-07 | 5,330.00 | 5,350.00 | 5,270.00 | 5,320.00 | 26,600.00 | 18,382 |
| 2023-03-06 | 5,220.00 | 5,390.00 | 5,180.00 | 5,330.00 | 26,650.00 | 40,503 |
| 2023-03-03 | 5,180.00 | 5,230.00 | 5,110.00 | 5,230.00 | 26,150.00 | 17,932 |
| 2023-03-02 | 5,110.00 | 5,170.00 | 5,070.00 | 5,170.00 | 25,850.00 | 20,766 |
| 2023-02-28 | 5,120.00 | 5,140.00 | 5,090.00 | 5,140.00 | 25,700.00 | 13,709 |
| 2023-02-27 | 5,050.00 | 5,120.00 | 5,010.00 | 5,120.00 | 25,600.00 | 20,782 |
| 2023-02-24 | 5,130.00 | 5,160.00 | 5,030.00 | 5,090.00 | 25,450.00 | 26,625 |
| 2023-02-23 | 5,180.00 | 5,210.00 | 5,100.00 | 5,100.00 | 25,500.00 | 33,279 |
| 2023-02-22 | 5,280.00 | 5,300.00 | 5,150.00 | 5,180.00 | 25,900.00 | 35,429 |
| 2023-02-21 | 5,360.00 | 5,390.00 | 5,320.00 | 5,340.00 | 26,700.00 | 19,940 |
| 2023-02-20 | 5,330.00 | 5,390.00 | 5,250.00 | 5,390.00 | 26,950.00 | 25,338 |
| 2023-02-17 | 5,360.00 | 5,380.00 | 5,300.00 | 5,310.00 | 26,550.00 | 27,231 |
| 2023-02-16 | 5,370.00 | 5,420.00 | 5,320.00 | 5,400.00 | 27,000.00 | 39,364 |
| 2023-02-15 | 5,490.00 | 5,490.00 | 5,300.00 | 5,370.00 | 26,850.00 | 48,322 |
| 2023-02-14 | 5,410.00 | 5,490.00 | 5,370.00 | 5,460.00 | 27,300.00 | 40,824 |
| 2023-02-13 | 5,380.00 | 5,450.00 | 5,310.00 | 5,410.00 | 27,050.00 | 37,705 |
| 2023-02-10 | 5,600.00 | 5,600.00 | 5,380.00 | 5,410.00 | 27,050.00 | 50,147 |
| 2023-02-09 | 5,500.00 | 5,620.00 | 5,450.00 | 5,600.00 | 28,000.00 | 44,969 |
| 2023-02-08 | 5,460.00 | 5,550.00 | 5,430.00 | 5,530.00 | 27,650.00 | 42,795 |
| 2023-02-07 | 5,390.00 | 5,450.00 | 5,380.00 | 5,430.00 | 27,150.00 | 44,908 |
| 2023-02-06 | 5,650.00 | 5,650.00 | 5,370.00 | 5,390.00 | 26,950.00 | 122,301 |
| 2023-02-03 | 5,460.00 | 5,710.00 | 5,420.00 | 5,660.00 | 28,300.00 | 310,717 |
| 2023-02-02 | 5,420.00 | 5,430.00 | 5,350.00 | 5,410.00 | 27,050.00 | 37,793 |
| 2023-02-01 | 5,400.00 | 5,430.00 | 5,380.00 | 5,400.00 | 27,000.00 | 47,111 |
| 2023-01-31 | 5,370.00 | 5,440.00 | 5,320.00 | 5,390.00 | 26,950.00 | 45,592 |
| 2023-01-30 | 5,410.00 | 5,460.00 | 5,340.00 | 5,340.00 | 26,700.00 | 29,028 |
| 2023-01-27 | 5,410.00 | 5,430.00 | 5,390.00 | 5,410.00 | 27,050.00 | 38,554 |
| 2023-01-26 | 5,400.00 | 5,430.00 | 5,380.00 | 5,400.00 | 27,000.00 | 22,288 |
| 2023-01-25 | 5,390.00 | 5,420.00 | 5,340.00 | 5,390.00 | 26,950.00 | 13,239 |
| 2023-01-20 | 5,320.00 | 5,390.00 | 5,300.00 | 5,360.00 | 26,800.00 | 12,701 |
| 2023-01-19 | 5,390.00 | 5,400.00 | 5,330.00 | 5,350.00 | 26,750.00 | 13,666 |
| 2023-01-18 | 5,320.00 | 5,420.00 | 5,260.00 | 5,410.00 | 27,050.00 | 74,805 |
| 2023-01-17 | 5,390.00 | 5,440.00 | 5,340.00 | 5,340.00 | 26,700.00 | 34,094 |
| 2023-01-16 | 5,390.00 | 5,430.00 | 5,370.00 | 5,410.00 | 27,050.00 | 31,541 |
| 2023-01-13 | 5,410.00 | 5,430.00 | 5,360.00 | 5,390.00 | 26,950.00 | 22,398 |
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.