RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5,730.00 | 5,780.00 | 5,520.00 | 5,620.00 | 28,100.00 | 41,665 |
| 2022-01-21 | 5,910.00 | 5,960.00 | 5,790.00 | 5,830.00 | 29,150.00 | 28,296 |
| 2022-01-20 | 5,850.00 | 5,990.00 | 5,840.00 | 5,970.00 | 29,850.00 | 24,811 |
| 2022-01-19 | 5,630.00 | 6,190.00 | 5,620.00 | 5,930.00 | 29,650.00 | 104,544 |
| 2022-01-18 | 5,970.00 | 6,010.00 | 5,760.00 | 5,770.00 | 28,850.00 | 40,367 |
| 2022-01-17 | 6,160.00 | 6,160.00 | 5,910.00 | 5,920.00 | 29,600.00 | 44,119 |
| 2022-01-14 | 6,180.00 | 6,240.00 | 6,100.00 | 6,160.00 | 30,800.00 | 42,936 |
| 2022-01-13 | 6,150.00 | 6,300.00 | 6,110.00 | 6,250.00 | 31,250.00 | 101,121 |
| 2022-01-12 | 6,020.00 | 6,130.00 | 5,980.00 | 6,100.00 | 30,500.00 | 60,210 |
| 2022-01-11 | 6,070.00 | 6,090.00 | 5,880.00 | 6,010.00 | 30,050.00 | 50,158 |
| 2022-01-10 | 6,220.00 | 6,260.00 | 6,030.00 | 6,060.00 | 30,300.00 | 37,291 |
| 2022-01-07 | 6,160.00 | 6,260.00 | 6,160.00 | 6,190.00 | 30,950.00 | 55,083 |
| 2022-01-06 | 6,210.00 | 6,250.00 | 6,080.00 | 6,130.00 | 30,650.00 | 61,721 |
| 2022-01-05 | 6,220.00 | 6,390.00 | 6,170.00 | 6,280.00 | 31,400.00 | 90,590 |
| 2022-01-04 | 6,180.00 | 6,290.00 | 6,110.00 | 6,220.00 | 31,100.00 | 96,729 |
| 2022-01-03 | 6,090.00 | 6,260.00 | 6,090.00 | 6,150.00 | 30,750.00 | 62,912 |
| 2021-12-30 | 5,970.00 | 6,150.00 | 5,960.00 | 6,080.00 | 30,400.00 | 30,240 |
| 2021-12-29 | 6,020.00 | 6,040.00 | 5,920.00 | 5,990.00 | 29,950.00 | 17,941 |
| 2021-12-28 | 5,880.00 | 6,020.00 | 5,880.00 | 5,970.00 | 29,850.00 | 41,831 |
| 2021-12-27 | 5,880.00 | 5,920.00 | 5,820.00 | 5,860.00 | 29,300.00 | 18,638 |
| 2021-12-24 | 6,040.00 | 6,040.00 | 5,850.00 | 5,850.00 | 29,250.00 | 32,578 |
| 2021-12-23 | 5,660.00 | 6,130.00 | 5,640.00 | 6,020.00 | 30,100.00 | 130,201 |
| 2021-12-22 | 5,740.00 | 5,740.00 | 5,590.00 | 5,610.00 | 28,050.00 | 18,393 |
| 2021-12-21 | 5,700.00 | 5,740.00 | 5,600.00 | 5,640.00 | 28,200.00 | 29,098 |
| 2021-12-20 | 6,100.00 | 6,150.00 | 5,700.00 | 5,700.00 | 28,500.00 | 103,140 |
| 2021-12-17 | 5,800.00 | 5,910.00 | 5,730.00 | 5,910.00 | 29,550.00 | 73,575 |
| 2021-12-16 | 5,780.00 | 5,860.00 | 5,630.00 | 5,800.00 | 29,000.00 | 37,012 |
| 2021-12-15 | 5,650.00 | 5,820.00 | 5,590.00 | 5,610.00 | 28,050.00 | 16,998 |
| 2021-12-14 | 5,790.00 | 5,830.00 | 5,630.00 | 5,670.00 | 28,350.00 | 38,681 |
| 2021-12-13 | 5,800.00 | 5,860.00 | 5,750.00 | 5,790.00 | 28,950.00 | 14,709 |
| 2021-12-10 | 5,850.00 | 5,910.00 | 5,760.00 | 5,790.00 | 28,950.00 | 19,910 |
| 2021-12-09 | 5,770.00 | 5,940.00 | 5,770.00 | 5,860.00 | 29,300.00 | 30,434 |
| 2021-12-08 | 5,870.00 | 5,950.00 | 5,770.00 | 5,770.00 | 28,850.00 | 25,196 |
| 2021-12-07 | 5,860.00 | 5,900.00 | 5,760.00 | 5,840.00 | 29,200.00 | 26,699 |
| 2021-12-06 | 5,650.00 | 5,780.00 | 5,550.00 | 5,760.00 | 28,800.00 | 17,473 |
| 2021-12-03 | 5,610.00 | 5,690.00 | 5,550.00 | 5,650.00 | 28,250.00 | 26,292 |
| 2021-12-02 | 5,310.00 | 5,650.00 | 5,310.00 | 5,610.00 | 28,050.00 | 31,117 |
| 2021-12-01 | 5,250.00 | 5,430.00 | 5,230.00 | 5,370.00 | 26,850.00 | 30,574 |
| 2021-11-30 | 5,660.00 | 5,770.00 | 5,180.00 | 5,300.00 | 26,500.00 | 72,866 |
| 2021-11-29 | 5,630.00 | 5,740.00 | 5,550.00 | 5,580.00 | 27,900.00 | 38,811 |
| 2021-11-26 | 6,030.00 | 6,060.00 | 5,790.00 | 5,800.00 | 29,000.00 | 38,594 |
| 2021-11-25 | 6,170.00 | 6,170.00 | 5,940.00 | 5,940.00 | 29,700.00 | 33,954 |
| 2021-11-24 | 6,020.00 | 6,290.00 | 5,970.00 | 6,120.00 | 30,600.00 | 104,230 |
| 2021-11-23 | 5,970.00 | 6,040.00 | 5,930.00 | 5,960.00 | 29,800.00 | 20,729 |
| 2021-11-22 | 5,900.00 | 6,050.00 | 5,860.00 | 6,020.00 | 30,100.00 | 36,449 |
| 2021-11-19 | 5,770.00 | 6,010.00 | 5,730.00 | 5,910.00 | 29,550.00 | 45,113 |
| 2021-11-18 | 5,920.00 | 5,930.00 | 5,720.00 | 5,770.00 | 28,850.00 | 27,448 |
| 2021-11-17 | 5,900.00 | 5,950.00 | 5,830.00 | 5,890.00 | 29,450.00 | 38,919 |
| 2021-11-16 | 5,940.00 | 6,000.00 | 5,800.00 | 5,890.00 | 29,450.00 | 34,513 |
| 2021-11-15 | 5,600.00 | 5,970.00 | 5,530.00 | 5,900.00 | 29,500.00 | 60,396 |
| 2021-11-12 | 5,300.00 | 5,540.00 | 5,300.00 | 5,500.00 | 27,500.00 | 25,350 |
| 2021-11-11 | 5,430.00 | 5,540.00 | 5,270.00 | 5,310.00 | 26,550.00 | 26,709 |
| 2021-11-10 | 5,610.00 | 5,610.00 | 5,430.00 | 5,430.00 | 27,150.00 | 37,478 |
| 2021-11-09 | 5,630.00 | 5,710.00 | 5,610.00 | 5,620.00 | 28,100.00 | 11,121 |
| 2021-11-08 | 5,650.00 | 5,710.00 | 5,610.00 | 5,640.00 | 28,200.00 | 18,934 |
| 2021-11-05 | 5,710.00 | 5,740.00 | 5,610.00 | 5,690.00 | 28,450.00 | 20,401 |
| 2021-11-04 | 5,820.00 | 5,870.00 | 5,710.00 | 5,730.00 | 28,650.00 | 22,809 |
| 2021-11-03 | 5,980.00 | 6,040.00 | 5,770.00 | 5,820.00 | 29,100.00 | 34,465 |
| 2021-11-02 | 5,840.00 | 6,020.00 | 5,830.00 | 5,980.00 | 29,900.00 | 20,439 |
| 2021-11-01 | 5,910.00 | 5,930.00 | 5,800.00 | 5,840.00 | 29,200.00 | 32,239 |
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.