RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 6,290.00 | 6,290.00 | 6,160.00 | 6,200.00 | 31,000.00 | 42,928 |
| 2022-04-21 | 6,290.00 | 6,400.00 | 6,280.00 | 6,300.00 | 31,500.00 | 68,759 |
| 2022-04-20 | 6,280.00 | 6,310.00 | 6,250.00 | 6,290.00 | 31,450.00 | 31,097 |
| 2022-04-19 | 6,280.00 | 6,410.00 | 6,250.00 | 6,290.00 | 31,450.00 | 48,297 |
| 2022-04-18 | 6,240.00 | 6,290.00 | 6,210.00 | 6,280.00 | 31,400.00 | 31,693 |
| 2022-04-15 | 6,090.00 | 6,280.00 | 6,090.00 | 6,280.00 | 31,400.00 | 52,526 |
| 2022-04-14 | 6,170.00 | 6,180.00 | 6,090.00 | 6,120.00 | 30,600.00 | 29,424 |
| 2022-04-13 | 6,100.00 | 6,140.00 | 6,090.00 | 6,120.00 | 30,600.00 | 39,301 |
| 2022-04-12 | 6,020.00 | 6,140.00 | 6,000.00 | 6,120.00 | 30,600.00 | 36,524 |
| 2022-04-11 | 6,190.00 | 6,190.00 | 6,050.00 | 6,110.00 | 30,550.00 | 41,866 |
| 2022-04-08 | 6,270.00 | 6,280.00 | 6,110.00 | 6,190.00 | 30,950.00 | 43,961 |
| 2022-04-07 | 6,200.00 | 6,300.00 | 6,130.00 | 6,220.00 | 31,100.00 | 52,455 |
| 2022-04-06 | 6,310.00 | 6,370.00 | 6,180.00 | 6,250.00 | 31,250.00 | 76,902 |
| 2022-04-05 | 6,400.00 | 6,430.00 | 6,260.00 | 6,370.00 | 31,850.00 | 90,242 |
| 2022-04-04 | 6,250.00 | 6,430.00 | 6,200.00 | 6,370.00 | 31,850.00 | 178,994 |
| 2022-04-01 | 6,230.00 | 6,260.00 | 6,160.00 | 6,230.00 | 31,150.00 | 199,324 |
| 2022-03-31 | 5,720.00 | 6,530.00 | 5,700.00 | 6,200.00 | 31,000.00 | 2,039,120 |
| 2022-03-30 | 5,790.00 | 5,800.00 | 5,670.00 | 5,690.00 | 28,450.00 | 32,212 |
| 2022-03-29 | 5,660.00 | 5,810.00 | 5,650.00 | 5,760.00 | 28,800.00 | 49,524 |
| 2022-03-28 | 5,680.00 | 5,700.00 | 5,620.00 | 5,660.00 | 28,300.00 | 12,765 |
| 2022-03-25 | 5,610.00 | 5,670.00 | 5,570.00 | 5,650.00 | 28,250.00 | 23,559 |
| 2022-03-24 | 5,600.00 | 5,630.00 | 5,460.00 | 5,600.00 | 28,000.00 | 39,798 |
| 2022-03-23 | 5,640.00 | 5,660.00 | 5,590.00 | 5,610.00 | 28,050.00 | 19,468 |
| 2022-03-22 | 5,570.00 | 5,630.00 | 5,530.00 | 5,610.00 | 28,050.00 | 13,743 |
| 2022-03-21 | 5,600.00 | 5,680.00 | 5,570.00 | 5,570.00 | 27,850.00 | 20,247 |
| 2022-03-18 | 5,640.00 | 5,650.00 | 5,520.00 | 5,600.00 | 28,000.00 | 19,999 |
| 2022-03-17 | 5,560.00 | 5,670.00 | 5,520.00 | 5,610.00 | 28,050.00 | 33,791 |
| 2022-03-16 | 5,430.00 | 5,530.00 | 5,430.00 | 5,510.00 | 27,550.00 | 13,546 |
| 2022-03-15 | 5,370.00 | 5,460.00 | 5,360.00 | 5,390.00 | 26,950.00 | 11,737 |
| 2022-03-14 | 5,510.00 | 5,510.00 | 5,340.00 | 5,420.00 | 27,100.00 | 12,010 |
| 2022-03-11 | 5,360.00 | 5,520.00 | 5,360.00 | 5,480.00 | 27,400.00 | 15,188 |
| 2022-03-10 | 5,400.00 | 5,430.00 | 5,350.00 | 5,360.00 | 26,800.00 | 9,960 |
| 2022-03-08 | 5,370.00 | 5,410.00 | 5,260.00 | 5,270.00 | 26,350.00 | 16,896 |
| 2022-03-07 | 5,510.00 | 5,530.00 | 5,390.00 | 5,400.00 | 27,000.00 | 16,952 |
| 2022-03-04 | 5,570.00 | 5,610.00 | 5,520.00 | 5,560.00 | 27,800.00 | 14,387 |
| 2022-03-03 | 5,600.00 | 5,610.00 | 5,530.00 | 5,570.00 | 27,850.00 | 12,375 |
| 2022-03-02 | 5,410.00 | 5,530.00 | 5,410.00 | 5,520.00 | 27,600.00 | 18,922 |
| 2022-02-28 | 5,370.00 | 5,510.00 | 5,350.00 | 5,460.00 | 27,300.00 | 18,589 |
| 2022-02-25 | 5,410.00 | 5,480.00 | 5,360.00 | 5,370.00 | 26,850.00 | 16,288 |
| 2022-02-24 | 5,480.00 | 5,490.00 | 5,260.00 | 5,260.00 | 26,300.00 | 25,807 |
| 2022-02-23 | 5,530.00 | 5,570.00 | 5,440.00 | 5,510.00 | 27,550.00 | 14,302 |
| 2022-02-22 | 5,420.00 | 5,610.00 | 5,400.00 | 5,490.00 | 27,450.00 | 25,496 |
| 2022-02-21 | 5,440.00 | 5,600.00 | 5,370.00 | 5,590.00 | 27,950.00 | 30,024 |
| 2022-02-18 | 5,150.00 | 5,590.00 | 5,120.00 | 5,480.00 | 27,400.00 | 79,177 |
| 2022-02-17 | 5,250.00 | 5,360.00 | 5,130.00 | 5,250.00 | 26,250.00 | 19,509 |
| 2022-02-16 | 5,070.00 | 5,230.00 | 5,070.00 | 5,220.00 | 26,100.00 | 14,274 |
| 2022-02-15 | 5,100.00 | 5,140.00 | 5,000.00 | 5,000.00 | 25,000.00 | 25,519 |
| 2022-02-14 | 5,250.00 | 5,250.00 | 5,020.00 | 5,120.00 | 25,600.00 | 27,644 |
| 2022-02-11 | 5,330.00 | 5,360.00 | 5,240.00 | 5,290.00 | 26,450.00 | 16,790 |
| 2022-02-10 | 5,470.00 | 5,490.00 | 5,350.00 | 5,380.00 | 26,900.00 | 19,778 |
| 2022-02-09 | 5,390.00 | 5,460.00 | 5,360.00 | 5,440.00 | 27,200.00 | 24,380 |
| 2022-02-08 | 5,390.00 | 5,430.00 | 5,280.00 | 5,350.00 | 26,750.00 | 31,654 |
| 2022-02-07 | 5,550.00 | 5,560.00 | 5,280.00 | 5,360.00 | 26,800.00 | 49,475 |
| 2022-02-04 | 5,410.00 | 5,510.00 | 5,390.00 | 5,510.00 | 27,550.00 | 27,029 |
| 2022-02-03 | 5,380.00 | 5,520.00 | 5,330.00 | 5,430.00 | 27,150.00 | 32,109 |
| 2022-01-28 | 5,020.00 | 5,280.00 | 5,000.00 | 5,260.00 | 26,300.00 | 35,537 |
| 2022-01-27 | 5,300.00 | 5,330.00 | 4,990.00 | 4,990.00 | 24,950.00 | 59,350 |
| 2022-01-26 | 5,260.00 | 5,400.00 | 5,210.00 | 5,290.00 | 26,450.00 | 36,465 |
| 2022-01-25 | 5,600.00 | 5,690.00 | 5,280.00 | 5,310.00 | 26,550.00 | 57,922 |
| 2022-01-24 | 5,730.00 | 5,780.00 | 5,520.00 | 5,620.00 | 28,100.00 | 41,665 |
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.