RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 5,420.00 | 5,430.00 | 5,330.00 | 5,380.00 | 26,900.00 | 24,737 |
| 2022-07-19 | 5,280.00 | 5,410.00 | 5,260.00 | 5,370.00 | 26,850.00 | 14,885 |
| 2022-07-18 | 5,300.00 | 5,330.00 | 5,250.00 | 5,330.00 | 26,650.00 | 17,467 |
| 2022-07-15 | 5,200.00 | 5,710.00 | 5,060.00 | 5,300.00 | 26,500.00 | 207,749 |
| 2022-07-14 | 5,190.00 | 5,190.00 | 5,100.00 | 5,170.00 | 25,850.00 | 8,122 |
| 2022-07-13 | 5,150.00 | 5,190.00 | 5,080.00 | 5,160.00 | 25,800.00 | 10,783 |
| 2022-07-12 | 5,190.00 | 5,230.00 | 5,070.00 | 5,140.00 | 25,700.00 | 10,416 |
| 2022-07-11 | 5,280.00 | 5,310.00 | 5,190.00 | 5,270.00 | 26,350.00 | 12,427 |
| 2022-07-08 | 5,220.00 | 5,310.00 | 5,120.00 | 5,280.00 | 26,400.00 | 13,790 |
| 2022-07-07 | 5,120.00 | 5,190.00 | 5,110.00 | 5,160.00 | 25,800.00 | 12,186 |
| 2022-07-06 | 5,150.00 | 5,160.00 | 5,050.00 | 5,110.00 | 25,550.00 | 12,093 |
| 2022-07-05 | 5,000.00 | 5,150.00 | 5,000.00 | 5,130.00 | 25,650.00 | 17,960 |
| 2022-07-04 | 5,000.00 | 5,060.00 | 4,895.00 | 5,020.00 | 25,100.00 | 19,717 |
| 2022-07-01 | 5,030.00 | 5,130.00 | 4,955.00 | 5,000.00 | 25,000.00 | 16,978 |
| 2022-06-30 | 5,140.00 | 5,140.00 | 4,995.00 | 5,070.00 | 25,350.00 | 15,063 |
| 2022-06-29 | 5,160.00 | 5,180.00 | 5,000.00 | 5,130.00 | 25,650.00 | 29,272 |
| 2022-06-28 | 5,410.00 | 5,410.00 | 5,210.00 | 5,210.00 | 26,050.00 | 21,125 |
| 2022-06-27 | 5,110.00 | 5,470.00 | 5,020.00 | 5,390.00 | 26,950.00 | 33,619 |
| 2022-06-24 | 4,865.00 | 5,070.00 | 4,865.00 | 5,050.00 | 25,250.00 | 31,175 |
| 2022-06-23 | 5,170.00 | 5,220.00 | 4,905.00 | 4,905.00 | 24,525.00 | 32,681 |
| 2022-06-22 | 5,290.00 | 5,290.00 | 5,120.00 | 5,200.00 | 26,000.00 | 39,554 |
| 2022-06-21 | 5,180.00 | 5,300.00 | 5,130.00 | 5,210.00 | 26,050.00 | 25,024 |
| 2022-06-20 | 5,600.00 | 5,620.00 | 5,160.00 | 5,190.00 | 25,950.00 | 46,034 |
| 2022-06-17 | 5,370.00 | 5,620.00 | 5,320.00 | 5,620.00 | 28,100.00 | 25,922 |
| 2022-06-16 | 5,440.00 | 5,740.00 | 5,440.00 | 5,560.00 | 27,800.00 | 44,236 |
| 2022-06-15 | 5,510.00 | 5,600.00 | 5,390.00 | 5,390.00 | 26,950.00 | 58,591 |
| 2022-06-14 | 5,660.00 | 5,710.00 | 5,460.00 | 5,560.00 | 27,800.00 | 60,032 |
| 2022-06-13 | 6,040.00 | 6,040.00 | 5,700.00 | 5,800.00 | 29,000.00 | 91,951 |
| 2022-06-10 | 6,050.00 | 6,150.00 | 6,020.00 | 6,060.00 | 30,300.00 | 54,185 |
| 2022-06-09 | 6,080.00 | 6,090.00 | 5,990.00 | 6,060.00 | 30,300.00 | 46,398 |
| 2022-06-08 | 5,900.00 | 6,350.00 | 5,900.00 | 6,090.00 | 30,450.00 | 296,182 |
| 2022-06-07 | 6,040.00 | 6,050.00 | 5,890.00 | 5,890.00 | 29,450.00 | 38,239 |
| 2022-06-03 | 6,100.00 | 6,160.00 | 6,020.00 | 6,050.00 | 30,250.00 | 54,137 |
| 2022-06-02 | 6,090.00 | 6,380.00 | 6,040.00 | 6,080.00 | 30,400.00 | 134,243 |
| 2022-05-31 | 6,090.00 | 6,100.00 | 6,030.00 | 6,090.00 | 30,450.00 | 20,309 |
| 2022-05-30 | 6,090.00 | 6,150.00 | 6,040.00 | 6,090.00 | 30,450.00 | 36,936 |
| 2022-05-27 | 6,090.00 | 6,090.00 | 6,030.00 | 6,080.00 | 30,400.00 | 23,665 |
| 2022-05-26 | 6,060.00 | 6,070.00 | 5,990.00 | 6,070.00 | 30,350.00 | 17,610 |
| 2022-05-25 | 6,050.00 | 6,090.00 | 5,970.00 | 6,060.00 | 30,300.00 | 27,799 |
| 2022-05-24 | 6,090.00 | 6,090.00 | 5,980.00 | 6,050.00 | 30,250.00 | 41,825 |
| 2022-05-23 | 6,070.00 | 6,100.00 | 5,980.00 | 6,050.00 | 30,250.00 | 30,427 |
| 2022-05-20 | 6,080.00 | 6,090.00 | 6,000.00 | 6,060.00 | 30,300.00 | 17,920 |
| 2022-05-19 | 5,970.00 | 6,080.00 | 5,870.00 | 6,030.00 | 30,150.00 | 31,760 |
| 2022-05-18 | 6,140.00 | 6,140.00 | 6,040.00 | 6,090.00 | 30,450.00 | 24,044 |
| 2022-05-17 | 6,050.00 | 6,100.00 | 6,050.00 | 6,090.00 | 30,450.00 | 18,690 |
| 2022-05-16 | 6,120.00 | 6,150.00 | 6,070.00 | 6,090.00 | 30,450.00 | 22,139 |
| 2022-05-13 | 5,990.00 | 6,090.00 | 5,960.00 | 6,080.00 | 30,400.00 | 37,117 |
| 2022-05-12 | 6,090.00 | 6,120.00 | 5,920.00 | 5,950.00 | 29,750.00 | 59,197 |
| 2022-05-11 | 6,110.00 | 6,180.00 | 6,050.00 | 6,120.00 | 30,600.00 | 33,749 |
| 2022-05-10 | 6,160.00 | 6,210.00 | 6,040.00 | 6,110.00 | 30,550.00 | 56,134 |
| 2022-05-09 | 6,270.00 | 6,310.00 | 6,150.00 | 6,270.00 | 31,350.00 | 75,144 |
| 2022-05-06 | 6,190.00 | 6,270.00 | 6,120.00 | 6,270.00 | 31,350.00 | 56,908 |
| 2022-05-04 | 6,530.00 | 6,740.00 | 6,260.00 | 6,300.00 | 31,500.00 | 320,031 |
| 2022-05-03 | 6,430.00 | 6,440.00 | 6,310.00 | 6,340.00 | 31,700.00 | 38,281 |
| 2022-05-02 | 6,230.00 | 6,400.00 | 6,200.00 | 6,400.00 | 32,000.00 | 43,047 |
| 2022-04-29 | 6,130.00 | 6,370.00 | 6,130.00 | 6,320.00 | 31,600.00 | 74,414 |
| 2022-04-28 | 6,150.00 | 6,150.00 | 6,020.00 | 6,100.00 | 30,500.00 | 22,033 |
| 2022-04-27 | 6,050.00 | 6,100.00 | 6,040.00 | 6,080.00 | 30,400.00 | 28,664 |
| 2022-04-26 | 6,050.00 | 6,220.00 | 6,050.00 | 6,200.00 | 31,000.00 | 43,380 |
| 2022-04-25 | 6,160.00 | 6,170.00 | 6,020.00 | 6,040.00 | 30,200.00 | 49,652 |
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.