Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 061040.KQ stock page

RFTech Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-242,705.002,765.002,655.002,745.0013,725.0015,330
2025-09-232,730.002,760.002,655.002,715.0013,575.0015,418
2025-09-222,725.002,755.002,640.002,740.0013,700.0024,432
2025-09-192,705.002,735.002,635.002,725.0013,625.0032,947
2025-09-182,760.002,760.002,690.002,715.0013,575.0015,290
2025-09-172,730.002,765.002,700.002,760.0013,800.0017,704
2025-09-162,720.002,765.002,660.002,735.0013,675.0022,726
2025-09-152,650.002,735.002,615.002,720.0013,600.0025,783
2025-09-122,590.002,650.002,590.002,650.0013,250.0023,839
2025-09-112,550.002,610.002,520.002,600.0013,000.0024,484
2025-09-102,535.002,555.002,500.002,530.0012,650.0013,315
2025-09-092,505.002,540.002,455.002,535.0012,675.0013,888
2025-09-082,515.002,550.002,460.002,505.0012,525.0011,131
2025-09-052,535.002,535.002,480.002,500.0012,500.0012,520
2025-09-042,495.002,550.002,460.002,535.0012,675.0019,797
2025-09-032,475.002,525.002,420.002,525.0012,625.0021,855
2025-09-022,410.002,525.002,405.002,475.0012,375.0018,370
2025-09-012,480.002,490.002,380.002,390.0011,950.0013,203
2025-08-292,345.002,510.002,325.002,475.0012,375.0053,480
2025-08-282,410.002,430.002,300.002,325.0011,625.0027,745
2025-08-272,400.002,435.002,380.002,405.0012,025.008,994
2025-08-262,400.002,425.002,370.002,420.0012,100.0015,941
2025-08-252,435.002,510.002,395.002,400.0012,000.0010,222
2025-08-222,405.002,455.002,405.002,435.0012,175.0010,235
2025-08-212,480.002,505.002,415.002,425.0012,125.007,164
2025-08-202,520.002,520.002,405.002,480.0012,400.0023,100
2025-08-192,430.002,540.002,430.002,520.0012,600.0027,321
2025-08-182,375.002,510.002,345.002,480.0012,400.0036,090
2025-08-142,380.002,415.002,335.002,375.0011,875.0017,424
2025-08-132,425.002,430.002,355.002,380.0011,900.0017,111
2025-08-122,415.002,450.002,405.002,425.0012,125.0019,505
2025-08-112,360.002,500.002,360.002,430.0012,150.0037,977
2025-08-082,380.002,410.002,305.002,355.0011,775.0055,211
2025-08-072,450.002,475.002,390.002,400.0012,000.0027,854
2025-08-062,455.002,470.002,420.002,450.0012,250.0010,025
2025-08-052,470.002,535.002,440.002,455.0012,275.0018,071
2025-08-042,495.002,500.002,435.002,485.0012,425.0013,123
2025-08-012,560.002,565.002,450.002,495.0012,475.0014,248
2025-07-312,575.002,620.002,545.002,560.0012,800.0033,831
2025-07-302,560.002,570.002,500.002,570.0012,850.009,234
2025-07-292,540.002,560.002,505.002,545.0012,725.0011,645
2025-07-282,525.002,560.002,510.002,540.0012,700.0017,594
2025-07-252,675.002,675.002,500.002,525.0012,625.0046,216
2025-07-242,710.002,720.002,635.002,675.0013,375.0015,290
2025-07-232,745.002,770.002,670.002,700.0013,500.0023,711
2025-07-222,745.002,820.002,700.002,775.0013,875.0017,916
2025-07-212,795.002,800.002,705.002,755.0013,775.0020,510
2025-07-182,900.002,920.002,760.002,795.0013,975.0018,434
2025-07-172,870.002,905.002,800.002,900.0014,500.0035,705
2025-07-162,700.003,055.002,630.002,820.0014,100.00202,311
2025-07-152,850.002,870.002,685.002,685.0013,425.0026,790
2025-07-142,835.002,850.002,750.002,850.0014,250.0018,426
2025-07-112,835.002,900.002,800.002,840.0014,200.0025,656
2025-07-102,710.002,865.002,650.002,835.0014,175.0036,326
2025-07-092,655.002,725.002,635.002,705.0013,525.0027,237
2025-07-082,560.002,670.002,415.002,635.0013,175.00124,764
2025-07-072,685.002,735.002,585.002,600.0013,000.0025,479
2025-07-042,775.002,785.002,675.002,730.0013,650.0043,093
2025-07-032,900.002,905.002,780.002,790.0013,950.0031,702
2025-07-022,910.002,950.002,830.002,900.0014,500.0034,396
← NewerPage 5 of 21 · 1,207 trading daysOlder →

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.