RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 4,200.00 | 4,270.00 | 4,180.00 | 4,225.00 | 21,125.00 | 8,740 |
| 2022-10-18 | 4,210.00 | 4,260.00 | 4,160.00 | 4,230.00 | 21,150.00 | 6,680 |
| 2022-10-17 | 4,045.00 | 4,175.00 | 3,870.00 | 4,175.00 | 20,875.00 | 8,576 |
| 2022-10-14 | 4,050.00 | 4,160.00 | 4,045.00 | 4,090.00 | 20,450.00 | 14,882 |
| 2022-10-13 | 4,195.00 | 4,195.00 | 3,930.00 | 3,960.00 | 19,800.00 | 26,110 |
| 2022-10-12 | 4,160.00 | 4,200.00 | 4,080.00 | 4,190.00 | 20,950.00 | 15,419 |
| 2022-10-11 | 4,280.00 | 4,395.00 | 4,160.00 | 4,195.00 | 20,975.00 | 17,366 |
| 2022-10-07 | 4,350.00 | 4,470.00 | 4,335.00 | 4,435.00 | 22,175.00 | 7,155 |
| 2022-10-06 | 4,360.00 | 4,465.00 | 4,360.00 | 4,435.00 | 22,175.00 | 8,445 |
| 2022-10-05 | 4,515.00 | 4,520.00 | 4,345.00 | 4,370.00 | 21,850.00 | 11,532 |
| 2022-10-04 | 4,300.00 | 4,445.00 | 4,300.00 | 4,430.00 | 22,150.00 | 14,607 |
| 2022-09-30 | 4,250.00 | 4,320.00 | 4,130.00 | 4,280.00 | 21,400.00 | 25,481 |
| 2022-09-29 | 4,380.00 | 4,470.00 | 4,325.00 | 4,335.00 | 21,675.00 | 18,566 |
| 2022-09-28 | 4,550.00 | 4,680.00 | 4,340.00 | 4,350.00 | 21,750.00 | 40,871 |
| 2022-09-27 | 4,610.00 | 4,740.00 | 4,470.00 | 4,600.00 | 23,000.00 | 49,639 |
| 2022-09-26 | 5,040.00 | 5,090.00 | 4,705.00 | 4,705.00 | 23,525.00 | 41,117 |
| 2022-09-23 | 5,130.00 | 5,180.00 | 5,010.00 | 5,090.00 | 25,450.00 | 23,427 |
| 2022-09-22 | 5,200.00 | 5,320.00 | 5,080.00 | 5,170.00 | 25,850.00 | 20,771 |
| 2022-09-21 | 5,240.00 | 5,240.00 | 5,150.00 | 5,220.00 | 26,100.00 | 8,126 |
| 2022-09-20 | 5,200.00 | 5,300.00 | 5,170.00 | 5,230.00 | 26,150.00 | 10,695 |
| 2022-09-19 | 5,310.00 | 5,330.00 | 5,180.00 | 5,190.00 | 25,950.00 | 20,066 |
| 2022-09-16 | 5,350.00 | 5,390.00 | 5,220.00 | 5,310.00 | 26,550.00 | 12,888 |
| 2022-09-15 | 5,400.00 | 5,410.00 | 5,300.00 | 5,400.00 | 27,000.00 | 16,168 |
| 2022-09-14 | 5,200.00 | 5,400.00 | 5,190.00 | 5,400.00 | 27,000.00 | 22,049 |
| 2022-09-13 | 5,350.00 | 5,410.00 | 5,290.00 | 5,390.00 | 26,950.00 | 23,555 |
| 2022-09-08 | 5,280.00 | 5,330.00 | 5,200.00 | 5,280.00 | 26,400.00 | 15,761 |
| 2022-09-07 | 5,320.00 | 5,380.00 | 5,230.00 | 5,280.00 | 26,400.00 | 16,699 |
| 2022-09-06 | 5,270.00 | 5,420.00 | 5,270.00 | 5,380.00 | 26,900.00 | 18,490 |
| 2022-09-05 | 5,490.00 | 5,490.00 | 5,190.00 | 5,260.00 | 26,300.00 | 57,275 |
| 2022-09-02 | 5,400.00 | 5,590.00 | 5,360.00 | 5,560.00 | 27,800.00 | 117,920 |
| 2022-09-01 | 5,430.00 | 5,430.00 | 5,310.00 | 5,360.00 | 26,800.00 | 11,316 |
| 2022-08-31 | 5,390.00 | 5,730.00 | 5,310.00 | 5,440.00 | 27,200.00 | 76,842 |
| 2022-08-30 | 5,200.00 | 5,420.00 | 5,160.00 | 5,390.00 | 26,950.00 | 22,946 |
| 2022-08-29 | 5,140.00 | 5,250.00 | 5,140.00 | 5,200.00 | 26,000.00 | 17,598 |
| 2022-08-26 | 5,410.00 | 5,460.00 | 5,350.00 | 5,420.00 | 27,100.00 | 7,432 |
| 2022-08-25 | 5,170.00 | 5,460.00 | 5,170.00 | 5,430.00 | 27,150.00 | 24,470 |
| 2022-08-24 | 5,250.00 | 5,290.00 | 5,140.00 | 5,150.00 | 25,750.00 | 17,851 |
| 2022-08-23 | 5,230.00 | 5,310.00 | 5,160.00 | 5,250.00 | 26,250.00 | 15,331 |
| 2022-08-22 | 5,570.00 | 5,580.00 | 5,290.00 | 5,290.00 | 26,450.00 | 41,152 |
| 2022-08-19 | 5,360.00 | 5,430.00 | 5,320.00 | 5,350.00 | 26,750.00 | 17,347 |
| 2022-08-18 | 5,410.00 | 5,410.00 | 5,210.00 | 5,400.00 | 27,000.00 | 20,038 |
| 2022-08-17 | 5,560.00 | 5,600.00 | 5,370.00 | 5,400.00 | 27,000.00 | 32,828 |
| 2022-08-16 | 5,690.00 | 5,690.00 | 5,540.00 | 5,580.00 | 27,900.00 | 17,616 |
| 2022-08-12 | 5,620.00 | 5,670.00 | 5,580.00 | 5,590.00 | 27,950.00 | 21,880 |
| 2022-08-11 | 5,700.00 | 5,710.00 | 5,620.00 | 5,660.00 | 28,300.00 | 22,423 |
| 2022-08-10 | 5,700.00 | 5,710.00 | 5,650.00 | 5,700.00 | 28,500.00 | 27,406 |
| 2022-08-09 | 5,650.00 | 5,730.00 | 5,650.00 | 5,700.00 | 28,500.00 | 29,103 |
| 2022-08-08 | 5,590.00 | 5,840.00 | 5,580.00 | 5,700.00 | 28,500.00 | 97,522 |
| 2022-08-05 | 5,580.00 | 5,600.00 | 5,550.00 | 5,590.00 | 27,950.00 | 17,311 |
| 2022-08-04 | 5,540.00 | 5,560.00 | 5,490.00 | 5,550.00 | 27,750.00 | 22,399 |
| 2022-08-03 | 5,470.00 | 5,500.00 | 5,420.00 | 5,500.00 | 27,500.00 | 12,935 |
| 2022-08-02 | 5,470.00 | 5,510.00 | 5,450.00 | 5,460.00 | 27,300.00 | 20,097 |
| 2022-08-01 | 5,410.00 | 5,500.00 | 5,380.00 | 5,470.00 | 27,350.00 | 23,132 |
| 2022-07-29 | 5,440.00 | 5,490.00 | 5,360.00 | 5,400.00 | 27,000.00 | 31,765 |
| 2022-07-28 | 5,470.00 | 5,510.00 | 5,420.00 | 5,460.00 | 27,300.00 | 23,743 |
| 2022-07-27 | 5,440.00 | 5,490.00 | 5,420.00 | 5,450.00 | 27,250.00 | 29,461 |
| 2022-07-26 | 5,450.00 | 5,460.00 | 5,430.00 | 5,460.00 | 27,300.00 | 12,238 |
| 2022-07-25 | 5,460.00 | 5,500.00 | 5,400.00 | 5,460.00 | 27,300.00 | 36,145 |
| 2022-07-22 | 5,440.00 | 5,490.00 | 5,370.00 | 5,460.00 | 27,300.00 | 33,238 |
| 2022-07-21 | 5,360.00 | 5,430.00 | 5,350.00 | 5,410.00 | 27,050.00 | 18,509 |
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.