RFTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1,916.00 | 1,933.00 | 1,904.00 | 1,905.00 | 9,525.00 | 18,533 |
| 2025-12-23 | 2,000.00 | 2,005.00 | 1,934.00 | 1,935.00 | 9,675.00 | 19,539 |
| 2025-12-22 | 1,995.00 | 2,020.00 | 1,973.00 | 2,000.00 | 10,000.00 | 14,902 |
| 2025-12-19 | 2,005.00 | 2,005.00 | 1,940.00 | 1,981.00 | 9,905.00 | 24,812 |
| 2025-12-18 | 2,020.00 | 2,025.00 | 1,988.00 | 1,996.00 | 9,980.00 | 16,464 |
| 2025-12-17 | 2,025.00 | 2,055.00 | 2,015.00 | 2,035.00 | 10,175.00 | 9,338 |
| 2025-12-16 | 2,070.00 | 2,080.00 | 1,999.00 | 2,025.00 | 10,125.00 | 55,917 |
| 2025-12-15 | 2,085.00 | 2,115.00 | 2,075.00 | 2,085.00 | 10,425.00 | 9,461 |
| 2025-12-12 | 2,085.00 | 2,135.00 | 2,060.00 | 2,115.00 | 10,575.00 | 28,016 |
| 2025-12-11 | 2,100.00 | 2,130.00 | 2,070.00 | 2,085.00 | 10,425.00 | 16,839 |
| 2025-12-10 | 2,065.00 | 2,105.00 | 2,045.00 | 2,080.00 | 10,400.00 | 29,499 |
| 2025-12-09 | 2,045.00 | 2,120.00 | 2,025.00 | 2,080.00 | 10,400.00 | 36,878 |
| 2025-12-08 | 2,065.00 | 2,090.00 | 2,025.00 | 2,045.00 | 10,225.00 | 22,521 |
| 2025-12-05 | 2,085.00 | 2,100.00 | 2,055.00 | 2,065.00 | 10,325.00 | 22,302 |
| 2025-12-04 | 2,065.00 | 2,090.00 | 2,025.00 | 2,070.00 | 10,350.00 | 29,014 |
| 2025-12-03 | 2,220.00 | 2,240.00 | 2,045.00 | 2,065.00 | 10,325.00 | 76,074 |
| 2025-12-02 | 2,150.00 | 2,240.00 | 2,130.00 | 2,240.00 | 11,200.00 | 41,075 |
| 2025-12-01 | 2,240.00 | 2,240.00 | 2,150.00 | 2,150.00 | 10,750.00 | 14,004 |
| 2025-11-28 | 2,225.00 | 2,225.00 | 2,170.00 | 2,220.00 | 11,100.00 | 25,303 |
| 2025-11-27 | 2,235.00 | 2,260.00 | 2,170.00 | 2,210.00 | 11,050.00 | 34,079 |
| 2025-11-26 | 2,185.00 | 2,270.00 | 2,165.00 | 2,250.00 | 11,250.00 | 32,323 |
| 2025-11-25 | 2,270.00 | 2,270.00 | 2,190.00 | 2,205.00 | 11,025.00 | 14,871 |
| 2025-11-24 | 2,170.00 | 2,255.00 | 2,170.00 | 2,250.00 | 11,250.00 | 49,068 |
| 2025-11-21 | 2,190.00 | 2,205.00 | 2,130.00 | 2,190.00 | 10,950.00 | 13,339 |
| 2025-11-20 | 2,175.00 | 2,220.00 | 2,130.00 | 2,200.00 | 11,000.00 | 22,586 |
| 2025-11-19 | 2,270.00 | 2,270.00 | 2,155.00 | 2,190.00 | 10,950.00 | 29,768 |
| 2025-11-18 | 2,290.00 | 2,310.00 | 2,200.00 | 2,285.00 | 11,425.00 | 33,867 |
| 2025-11-17 | 2,315.00 | 2,330.00 | 2,255.00 | 2,290.00 | 11,450.00 | 38,088 |
| 2025-11-14 | 2,320.00 | 2,355.00 | 2,285.00 | 2,315.00 | 11,575.00 | 30,494 |
| 2025-11-13 | 2,300.00 | 2,345.00 | 2,280.00 | 2,335.00 | 11,675.00 | 28,614 |
| 2025-11-12 | 2,325.00 | 2,345.00 | 2,275.00 | 2,330.00 | 11,650.00 | 18,355 |
| 2025-11-11 | 2,335.00 | 2,350.00 | 2,235.00 | 2,330.00 | 11,650.00 | 51,917 |
| 2025-11-10 | 2,280.00 | 2,340.00 | 2,225.00 | 2,335.00 | 11,675.00 | 35,443 |
| 2025-11-07 | 2,250.00 | 2,260.00 | 2,145.00 | 2,260.00 | 11,300.00 | 31,302 |
| 2025-11-06 | 2,290.00 | 2,290.00 | 2,175.00 | 2,265.00 | 11,325.00 | 21,790 |
| 2025-11-05 | 2,280.00 | 2,280.00 | 2,155.00 | 2,265.00 | 11,325.00 | 36,464 |
| 2025-11-04 | 2,280.00 | 2,340.00 | 2,225.00 | 2,295.00 | 11,475.00 | 31,396 |
| 2025-11-03 | 2,220.00 | 2,350.00 | 2,175.00 | 2,280.00 | 11,400.00 | 78,695 |
| 2025-10-31 | 2,180.00 | 2,300.00 | 2,130.00 | 2,205.00 | 11,025.00 | 63,321 |
| 2025-10-30 | 2,145.00 | 2,280.00 | 2,070.00 | 2,185.00 | 10,925.00 | 84,437 |
| 2025-10-29 | 2,130.00 | 2,190.00 | 2,120.00 | 2,140.00 | 10,700.00 | 44,909 |
| 2025-10-28 | 2,125.00 | 2,155.00 | 2,095.00 | 2,100.00 | 10,500.00 | 27,636 |
| 2025-10-27 | 2,190.00 | 2,200.00 | 2,115.00 | 2,120.00 | 10,600.00 | 40,217 |
| 2025-10-24 | 2,215.00 | 2,280.00 | 2,165.00 | 2,190.00 | 10,950.00 | 27,086 |
| 2025-10-23 | 2,270.00 | 2,270.00 | 2,205.00 | 2,220.00 | 11,100.00 | 16,915 |
| 2025-10-22 | 2,145.00 | 2,325.00 | 2,100.00 | 2,270.00 | 11,350.00 | 74,558 |
| 2025-10-21 | 2,205.00 | 2,250.00 | 2,110.00 | 2,130.00 | 10,650.00 | 104,696 |
| 2025-10-20 | 2,330.00 | 2,380.00 | 2,220.00 | 2,235.00 | 11,175.00 | 67,115 |
← NewerPage 4 of 4 · 228 trading days
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.