RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 1,828.00 | 1,828.00 | 1,670.00 | 1,685.00 | 8,425.00 | 58,597 |
| 2026-03-26 | 1,894.00 | 1,898.00 | 1,773.00 | 1,783.00 | 8,915.00 | 62,533 |
| 2026-03-25 | 1,775.00 | 1,920.00 | 1,755.00 | 1,894.00 | 9,470.00 | 112,402 |
| 2026-03-24 | 1,705.00 | 1,797.00 | 1,705.00 | 1,775.00 | 8,875.00 | 38,761 |
| 2026-03-23 | 1,759.00 | 1,759.00 | 1,694.00 | 1,697.00 | 8,485.00 | 21,262 |
| 2026-03-20 | 1,701.00 | 1,769.00 | 1,701.00 | 1,759.00 | 8,795.00 | 29,048 |
| 2026-03-19 | 1,763.00 | 1,763.00 | 1,699.00 | 1,699.00 | 8,495.00 | 28,090 |
| 2026-03-18 | 1,781.00 | 1,800.00 | 1,754.00 | 1,775.00 | 8,875.00 | 29,929 |
| 2026-03-17 | 1,730.00 | 1,835.00 | 1,730.00 | 1,780.00 | 8,900.00 | 45,789 |
| 2026-03-16 | 1,724.00 | 1,740.00 | 1,693.00 | 1,740.00 | 8,700.00 | 24,920 |
| 2026-03-13 | 1,679.00 | 1,740.00 | 1,660.00 | 1,723.00 | 8,615.00 | 28,354 |
| 2026-03-12 | 1,700.00 | 1,811.00 | 1,700.00 | 1,712.00 | 8,560.00 | 58,877 |
| 2026-03-11 | 1,746.00 | 1,851.00 | 1,692.00 | 1,730.00 | 8,650.00 | 122,727 |
| 2026-03-10 | 1,718.00 | 1,750.00 | 1,692.00 | 1,723.00 | 8,615.00 | 34,444 |
| 2026-03-09 | 1,765.00 | 1,765.00 | 1,650.00 | 1,667.00 | 8,335.00 | 51,353 |
| 2026-03-06 | 1,751.00 | 1,840.00 | 1,751.00 | 1,805.00 | 9,025.00 | 51,491 |
| 2026-03-05 | 1,712.00 | 1,882.00 | 1,712.00 | 1,818.00 | 9,090.00 | 118,357 |
| 2026-03-04 | 1,845.00 | 1,929.00 | 1,658.00 | 1,658.00 | 8,290.00 | 188,282 |
| 2026-03-03 | 3,070.00 | 3,070.00 | 1,960.00 | 1,960.00 | 9,800.00 | 1,592,573 |
| 2026-02-27 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 11,825.00 | 194,183 |
| 2026-02-26 | 1,865.00 | 1,937.00 | 1,808.00 | 1,821.00 | 9,105.00 | 69,530 |
| 2026-02-25 | 1,960.00 | 1,960.00 | 1,862.00 | 1,863.00 | 9,315.00 | 42,636 |
| 2026-02-24 | 2,045.00 | 2,050.00 | 1,916.00 | 1,932.00 | 9,660.00 | 48,284 |
| 2026-02-23 | 1,771.00 | 2,040.00 | 1,768.00 | 2,020.00 | 10,100.00 | 183,995 |
| 2026-02-20 | 1,825.00 | 1,825.00 | 1,771.00 | 1,771.00 | 8,855.00 | 16,723 |
| 2026-02-19 | 1,779.00 | 1,858.00 | 1,720.00 | 1,825.00 | 9,125.00 | 32,404 |
| 2026-02-13 | 1,830.00 | 1,838.00 | 1,701.00 | 1,779.00 | 8,895.00 | 30,066 |
| 2026-02-12 | 1,871.00 | 1,881.00 | 1,820.00 | 1,824.00 | 9,120.00 | 14,668 |
| 2026-02-11 | 1,888.00 | 1,909.00 | 1,863.00 | 1,876.00 | 9,380.00 | 20,827 |
| 2026-02-10 | 1,829.00 | 1,890.00 | 1,805.00 | 1,883.00 | 9,415.00 | 52,438 |
| 2026-02-09 | 1,781.00 | 1,833.00 | 1,770.00 | 1,805.00 | 9,025.00 | 33,433 |
| 2026-02-06 | 1,730.00 | 1,783.00 | 1,650.00 | 1,769.00 | 8,845.00 | 34,354 |
| 2026-02-05 | 1,699.00 | 1,775.00 | 1,685.00 | 1,725.00 | 8,625.00 | 35,768 |
| 2026-02-04 | 1,652.00 | 1,709.00 | 1,644.00 | 1,708.00 | 8,540.00 | 53,848 |
| 2026-02-03 | 1,799.00 | 1,799.00 | 1,648.00 | 1,659.00 | 8,295.00 | 86,447 |
| 2026-02-02 | 1,773.00 | 1,802.00 | 1,742.00 | 1,766.00 | 8,830.00 | 23,939 |
| 2026-01-30 | 1,887.00 | 1,887.00 | 1,750.00 | 1,787.00 | 8,935.00 | 81,724 |
| 2026-01-29 | 1,937.00 | 1,937.00 | 1,856.00 | 1,887.00 | 9,435.00 | 56,708 |
| 2026-01-28 | 1,960.00 | 1,964.00 | 1,907.00 | 1,919.00 | 9,595.00 | 35,303 |
| 2026-01-27 | 1,928.00 | 1,986.00 | 1,901.00 | 1,947.00 | 9,735.00 | 46,912 |
| 2026-01-26 | 1,910.00 | 1,924.00 | 1,882.00 | 1,918.00 | 9,590.00 | 38,902 |
| 2026-01-23 | 1,929.00 | 1,929.00 | 1,878.00 | 1,910.00 | 9,550.00 | 48,505 |
| 2026-01-22 | 1,927.00 | 1,933.00 | 1,906.00 | 1,911.00 | 9,555.00 | 27,539 |
| 2026-01-21 | 1,960.00 | 1,960.00 | 1,885.00 | 1,915.00 | 9,575.00 | 40,397 |
| 2026-01-20 | 2,015.00 | 2,035.00 | 1,937.00 | 1,960.00 | 9,800.00 | 48,241 |
| 2026-01-19 | 2,000.00 | 2,120.00 | 1,919.00 | 1,994.00 | 9,970.00 | 128,860 |
| 2026-01-16 | 1,950.00 | 2,025.00 | 1,940.00 | 1,986.00 | 9,930.00 | 24,469 |
| 2026-01-15 | 1,931.00 | 1,960.00 | 1,908.00 | 1,945.00 | 9,725.00 | 16,618 |
| 2026-01-14 | 1,988.00 | 1,989.00 | 1,915.00 | 1,931.00 | 9,655.00 | 31,959 |
| 2026-01-13 | 2,020.00 | 2,120.00 | 1,976.00 | 1,991.00 | 9,955.00 | 78,598 |
| 2026-01-12 | 2,075.00 | 2,080.00 | 2,000.00 | 2,020.00 | 10,100.00 | 22,530 |
| 2026-01-09 | 1,987.00 | 2,120.00 | 1,987.00 | 2,100.00 | 10,500.00 | 82,507 |
| 2026-01-08 | 2,020.00 | 2,045.00 | 1,972.00 | 1,987.00 | 9,935.00 | 21,690 |
| 2026-01-07 | 1,991.00 | 2,055.00 | 1,948.00 | 2,020.00 | 10,100.00 | 46,738 |
| 2026-01-06 | 2,015.00 | 2,020.00 | 1,973.00 | 1,991.00 | 9,955.00 | 18,788 |
| 2026-01-05 | 2,095.00 | 2,095.00 | 1,955.00 | 2,000.00 | 10,000.00 | 62,278 |
| 2026-01-02 | 2,020.00 | 2,065.00 | 2,000.00 | 2,040.00 | 10,200.00 | 46,506 |
| 2025-12-30 | 1,937.00 | 2,225.00 | 1,922.00 | 1,996.00 | 9,980.00 | 172,290 |
| 2025-12-29 | 1,923.00 | 1,947.00 | 1,886.00 | 1,937.00 | 9,685.00 | 13,572 |
| 2025-12-26 | 1,905.00 | 1,922.00 | 1,880.00 | 1,903.00 | 9,515.00 | 23,341 |
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.