RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,760.00 | 6,770.00 | 6,370.00 | 6,440.00 | 6,440.00 | 5,145 |
| 2026-07-16 | 7,020.00 | 7,020.00 | 6,670.00 | 6,750.00 | 6,750.00 | 5,958 |
| 2026-07-15 | 7,060.00 | 7,100.00 | 6,690.00 | 7,000.00 | 7,000.00 | 8,117 |
| 2026-07-14 | 6,900.00 | 7,120.00 | 6,570.00 | 7,060.00 | 7,060.00 | 21,651 |
| 2026-07-13 | 7,480.00 | 7,560.00 | 6,900.00 | 7,110.00 | 7,110.00 | 15,478 |
| 2026-07-10 | 7,800.00 | 7,800.00 | 7,180.00 | 7,480.00 | 7,480.00 | 21,459 |
| 2026-07-09 | 7,650.00 | 7,700.00 | 7,290.00 | 7,610.00 | 7,610.00 | 16,566 |
| 2026-07-08 | 7,930.00 | 8,050.00 | 7,290.00 | 7,450.00 | 7,450.00 | 27,181 |
| 2026-07-07 | 8,280.00 | 8,480.00 | 7,700.00 | 7,990.00 | 7,990.00 | 27,913 |
| 2026-07-06 | 8,400.00 | 8,490.00 | 8,140.00 | 8,280.00 | 8,280.00 | 23,824 |
| 2026-07-03 | 8,140.00 | 8,400.00 | 8,030.00 | 8,300.00 | 8,300.00 | 20,911 |
| 2026-07-02 | 8,070.00 | 8,360.00 | 7,860.00 | 8,200.00 | 8,200.00 | 29,341 |
| 2026-07-01 | 7,800.00 | 8,250.00 | 7,800.00 | 8,130.00 | 8,130.00 | 27,909 |
| 2026-06-30 | 7,620.00 | 8,080.00 | 7,570.00 | 7,800.00 | 7,800.00 | 27,602 |
| 2026-06-29 | 7,490.00 | 7,740.00 | 7,490.00 | 7,680.00 | 7,680.00 | 16,287 |
| 2026-06-26 | 7,390.00 | 7,610.00 | 7,250.00 | 7,520.00 | 7,520.00 | 61,205 |
| 2026-06-25 | 7,550.00 | 7,780.00 | 7,320.00 | 7,450.00 | 7,450.00 | 29,511 |
| 2026-06-24 | 7,270.00 | 7,600.00 | 7,060.00 | 7,550.00 | 7,550.00 | 31,521 |
| 2026-06-23 | 7,210.00 | 7,390.00 | 6,820.00 | 7,270.00 | 7,270.00 | 39,112 |
| 2026-06-22 | 7,270.00 | 7,380.00 | 6,800.00 | 7,260.00 | 7,260.00 | 22,353 |
| 2026-06-19 | 7,290.00 | 7,790.00 | 7,000.00 | 7,260.00 | 7,260.00 | 82,114 |
| 2026-06-18 | 6,810.00 | 7,510.00 | 6,790.00 | 7,150.00 | 7,150.00 | 42,716 |
| 2026-06-17 | 6,720.00 | 7,300.00 | 6,700.00 | 6,810.00 | 6,810.00 | 28,365 |
| 2026-06-16 | 6,870.00 | 6,980.00 | 6,650.00 | 6,770.00 | 6,770.00 | 10,522 |
| 2026-06-15 | 7,270.00 | 7,270.00 | 6,710.00 | 6,850.00 | 6,850.00 | 17,015 |
| 2026-06-12 | 6,720.00 | 7,200.00 | 6,720.00 | 7,090.00 | 7,090.00 | 28,991 |
| 2026-06-11 | 6,460.00 | 6,670.00 | 6,170.00 | 6,650.00 | 6,650.00 | 13,618 |
| 2026-06-10 | 6,540.00 | 6,560.00 | 6,220.00 | 6,500.00 | 6,500.00 | 21,361 |
| 2026-06-09 | 6,540.00 | 7,000.00 | 6,540.00 | 6,540.00 | 6,540.00 | 27,638 |
| 2026-06-08 | 7,170.00 | 7,300.00 | 6,530.00 | 6,530.00 | 6,530.00 | 33,813 |
| 2026-06-05 | 7,500.00 | 8,030.00 | 7,210.00 | 7,350.00 | 7,350.00 | 27,138 |
| 2026-06-04 | 7,800.00 | 8,240.00 | 7,230.00 | 8,090.00 | 8,090.00 | 49,229 |
| 2026-06-02 | 7,060.00 | 8,100.00 | 7,060.00 | 7,850.00 | 7,850.00 | 123,928 |
| 2026-06-01 | 6,410.00 | 8,340.00 | 6,320.00 | 7,040.00 | 7,040.00 | 380,448 |
| 2026-05-29 | 7,260.00 | 7,270.00 | 6,120.00 | 6,420.00 | 6,420.00 | 149,536 |
| 2026-05-28 | 8,900.00 | 8,900.00 | 7,240.00 | 7,370.00 | 7,370.00 | 230,943 |
| 2026-04-30 | 1,857.00 | 1,991.00 | 1,849.00 | 1,937.00 | 9,685.00 | 178,017 |
| 2026-04-29 | 1,857.00 | 1,884.00 | 1,810.00 | 1,863.00 | 9,315.00 | 110,307 |
| 2026-04-28 | 1,999.00 | 1,999.00 | 1,895.00 | 1,895.00 | 9,475.00 | 94,029 |
| 2026-04-27 | 2,025.00 | 2,030.00 | 1,950.00 | 1,999.00 | 9,995.00 | 70,095 |
| 2026-04-24 | 1,924.00 | 2,025.00 | 1,904.00 | 2,010.00 | 10,050.00 | 94,850 |
| 2026-04-23 | 1,970.00 | 2,000.00 | 1,887.00 | 1,923.00 | 9,615.00 | 90,107 |
| 2026-04-22 | 2,060.00 | 2,060.00 | 1,917.00 | 1,951.00 | 9,755.00 | 154,770 |
| 2026-04-21 | 2,105.00 | 2,130.00 | 2,010.00 | 2,050.00 | 10,250.00 | 114,131 |
| 2026-04-20 | 2,175.00 | 2,185.00 | 2,075.00 | 2,105.00 | 10,525.00 | 133,928 |
| 2026-04-17 | 2,170.00 | 2,222.00 | 2,110.00 | 2,185.00 | 10,925.00 | 173,948 |
| 2026-04-16 | 2,430.00 | 2,455.00 | 2,140.00 | 2,155.00 | 10,775.00 | 445,954 |
| 2026-04-15 | 2,620.00 | 2,715.00 | 2,390.00 | 2,430.00 | 12,150.00 | 437,026 |
| 2026-04-14 | 2,750.00 | 3,080.00 | 2,410.00 | 2,545.00 | 12,725.00 | 2,235,630 |
| 2026-04-13 | 2,050.00 | 2,610.00 | 1,909.00 | 2,610.00 | 13,050.00 | 2,344,980 |
| 2026-04-10 | 1,568.00 | 2,010.00 | 1,553.00 | 2,010.00 | 10,050.00 | 839,604 |
| 2026-04-09 | 1,540.00 | 1,650.00 | 1,515.00 | 1,549.00 | 7,745.00 | 130,486 |
| 2026-04-08 | 1,545.00 | 1,569.00 | 1,531.00 | 1,542.00 | 7,710.00 | 38,558 |
| 2026-04-07 | 1,628.00 | 1,628.00 | 1,500.00 | 1,542.00 | 7,710.00 | 60,670 |
| 2026-04-06 | 1,554.00 | 1,674.00 | 1,554.00 | 1,600.00 | 8,000.00 | 66,894 |
| 2026-04-03 | 1,553.00 | 1,630.00 | 1,533.00 | 1,554.00 | 7,770.00 | 63,531 |
| 2026-04-02 | 1,613.00 | 1,625.00 | 1,502.00 | 1,521.00 | 7,605.00 | 86,363 |
| 2026-04-01 | 1,640.00 | 1,670.00 | 1,607.00 | 1,620.00 | 8,100.00 | 40,399 |
| 2026-03-31 | 1,635.00 | 1,682.00 | 1,591.00 | 1,639.00 | 8,195.00 | 28,510 |
| 2026-03-30 | 1,673.00 | 1,677.00 | 1,579.00 | 1,639.00 | 8,195.00 | 47,620 |
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.