RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 27,000.00 | 75,344 |
| 2023-01-11 | 5,410.00 | 5,470.00 | 5,380.00 | 5,400.00 | 27,000.00 | 32,414 |
| 2023-01-10 | 5,380.00 | 5,430.00 | 5,380.00 | 5,400.00 | 27,000.00 | 54,286 |
| 2023-01-09 | 5,400.00 | 5,480.00 | 5,350.00 | 5,400.00 | 27,000.00 | 76,745 |
| 2023-01-06 | 5,400.00 | 5,470.00 | 5,370.00 | 5,400.00 | 27,000.00 | 47,510 |
| 2023-01-05 | 5,350.00 | 5,440.00 | 5,350.00 | 5,400.00 | 27,000.00 | 32,987 |
| 2023-01-04 | 5,150.00 | 5,410.00 | 5,150.00 | 5,400.00 | 27,000.00 | 65,670 |
| 2023-01-03 | 5,280.00 | 5,300.00 | 5,100.00 | 5,260.00 | 26,300.00 | 21,882 |
| 2023-01-02 | 5,370.00 | 5,420.00 | 5,210.00 | 5,300.00 | 26,500.00 | 19,894 |
| 2022-12-29 | 5,400.00 | 5,410.00 | 5,290.00 | 5,370.00 | 26,850.00 | 54,768 |
| 2022-12-28 | 5,410.00 | 5,500.00 | 5,330.00 | 5,400.00 | 27,000.00 | 47,927 |
| 2022-12-27 | 5,400.00 | 5,450.00 | 5,320.00 | 5,410.00 | 27,050.00 | 26,357 |
| 2022-12-26 | 5,220.00 | 5,410.00 | 5,100.00 | 5,400.00 | 27,000.00 | 62,731 |
| 2022-12-23 | 5,400.00 | 5,400.00 | 5,210.00 | 5,250.00 | 26,250.00 | 51,230 |
| 2022-12-22 | 5,330.00 | 5,470.00 | 5,300.00 | 5,430.00 | 27,150.00 | 99,022 |
| 2022-12-21 | 5,430.00 | 5,440.00 | 5,210.00 | 5,220.00 | 26,100.00 | 40,196 |
| 2022-12-20 | 5,430.00 | 5,500.00 | 5,360.00 | 5,430.00 | 27,150.00 | 93,945 |
| 2022-12-19 | 5,250.00 | 5,540.00 | 5,240.00 | 5,480.00 | 27,400.00 | 126,200 |
| 2022-12-16 | 5,170.00 | 5,310.00 | 5,120.00 | 5,240.00 | 26,200.00 | 78,263 |
| 2022-12-15 | 5,230.00 | 5,250.00 | 5,180.00 | 5,230.00 | 26,150.00 | 27,358 |
| 2022-12-14 | 5,220.00 | 5,260.00 | 5,200.00 | 5,230.00 | 26,150.00 | 35,702 |
| 2022-12-13 | 5,220.00 | 5,220.00 | 5,150.00 | 5,220.00 | 26,100.00 | 33,434 |
| 2022-12-12 | 5,200.00 | 5,310.00 | 5,130.00 | 5,220.00 | 26,100.00 | 88,556 |
| 2022-12-09 | 5,220.00 | 5,390.00 | 5,150.00 | 5,180.00 | 25,900.00 | 91,662 |
| 2022-12-08 | 5,220.00 | 5,220.00 | 5,120.00 | 5,220.00 | 26,100.00 | 18,706 |
| 2022-12-07 | 5,200.00 | 5,260.00 | 5,120.00 | 5,220.00 | 26,100.00 | 26,173 |
| 2022-12-06 | 5,160.00 | 5,220.00 | 5,060.00 | 5,220.00 | 26,100.00 | 33,924 |
| 2022-12-05 | 5,270.00 | 5,270.00 | 5,190.00 | 5,220.00 | 26,100.00 | 46,070 |
| 2022-12-02 | 5,240.00 | 5,290.00 | 5,160.00 | 5,280.00 | 26,400.00 | 27,693 |
| 2022-12-01 | 5,120.00 | 5,240.00 | 5,030.00 | 5,240.00 | 26,200.00 | 62,140 |
| 2022-11-30 | 4,980.00 | 5,130.00 | 4,980.00 | 5,040.00 | 25,200.00 | 54,575 |
| 2022-11-29 | 4,810.00 | 4,965.00 | 4,750.00 | 4,965.00 | 24,825.00 | 32,069 |
| 2022-11-28 | 4,995.00 | 5,000.00 | 4,850.00 | 4,880.00 | 24,400.00 | 17,183 |
| 2022-11-25 | 4,990.00 | 4,990.00 | 4,915.00 | 4,975.00 | 24,875.00 | 21,188 |
| 2022-11-24 | 4,935.00 | 4,950.00 | 4,865.00 | 4,950.00 | 24,750.00 | 20,591 |
| 2022-11-23 | 4,785.00 | 4,935.00 | 4,770.00 | 4,900.00 | 24,500.00 | 40,275 |
| 2022-11-22 | 4,805.00 | 4,865.00 | 4,730.00 | 4,760.00 | 23,800.00 | 39,243 |
| 2022-11-21 | 4,845.00 | 4,940.00 | 4,745.00 | 4,765.00 | 23,825.00 | 95,350 |
| 2022-11-18 | 4,945.00 | 5,010.00 | 4,725.00 | 4,780.00 | 23,900.00 | 86,386 |
| 2022-11-17 | 5,140.00 | 5,210.00 | 4,855.00 | 4,895.00 | 24,475.00 | 109,920 |
| 2022-11-16 | 5,200.00 | 5,290.00 | 5,080.00 | 5,110.00 | 25,550.00 | 73,770 |
| 2022-11-15 | 5,170.00 | 5,250.00 | 5,150.00 | 5,200.00 | 26,000.00 | 72,298 |
| 2022-11-14 | 5,290.00 | 5,310.00 | 5,160.00 | 5,200.00 | 26,000.00 | 83,644 |
| 2022-11-11 | 4,705.00 | 5,450.00 | 4,700.00 | 5,280.00 | 26,400.00 | 528,649 |
| 2022-11-10 | 4,635.00 | 4,670.00 | 4,580.00 | 4,645.00 | 23,225.00 | 6,616 |
| 2022-11-09 | 4,575.00 | 4,650.00 | 4,550.00 | 4,650.00 | 23,250.00 | 8,010 |
| 2022-11-08 | 4,500.00 | 4,620.00 | 4,495.00 | 4,595.00 | 22,975.00 | 10,908 |
| 2022-11-07 | 4,450.00 | 4,495.00 | 4,410.00 | 4,495.00 | 22,475.00 | 8,839 |
| 2022-11-04 | 4,365.00 | 4,450.00 | 4,320.00 | 4,450.00 | 22,250.00 | 8,068 |
| 2022-11-03 | 4,395.00 | 4,440.00 | 4,310.00 | 4,370.00 | 21,850.00 | 7,376 |
| 2022-11-02 | 4,400.00 | 4,470.00 | 4,400.00 | 4,440.00 | 22,200.00 | 6,112 |
| 2022-11-01 | 4,395.00 | 4,455.00 | 4,355.00 | 4,455.00 | 22,275.00 | 9,147 |
| 2022-10-31 | 4,395.00 | 4,395.00 | 4,300.00 | 4,385.00 | 21,925.00 | 9,962 |
| 2022-10-28 | 4,295.00 | 4,540.00 | 4,225.00 | 4,375.00 | 21,875.00 | 32,798 |
| 2022-10-27 | 4,265.00 | 4,285.00 | 4,235.00 | 4,285.00 | 21,425.00 | 8,933 |
| 2022-10-26 | 4,265.00 | 4,265.00 | 4,160.00 | 4,250.00 | 21,250.00 | 8,069 |
| 2022-10-25 | 4,245.00 | 4,255.00 | 4,160.00 | 4,210.00 | 21,050.00 | 8,619 |
| 2022-10-24 | 4,265.00 | 4,435.00 | 4,190.00 | 4,190.00 | 20,950.00 | 21,961 |
| 2022-10-21 | 4,140.00 | 4,220.00 | 4,135.00 | 4,220.00 | 21,100.00 | 7,248 |
| 2022-10-20 | 4,200.00 | 4,240.00 | 4,125.00 | 4,200.00 | 21,000.00 | 8,742 |
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.