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
2025-07-012,775.002,915.002,675.002,900.0014,500.0051,871
2025-06-302,910.002,910.002,620.002,775.0013,875.0058,613
2025-06-273,040.003,055.002,865.002,885.0014,425.0031,538
2025-06-263,025.003,040.002,900.003,040.0015,200.0010,489
2025-06-252,980.003,010.002,950.003,005.0015,025.0013,169
2025-06-242,990.003,015.002,950.002,970.0014,850.0015,226
2025-06-233,035.003,070.002,940.002,970.0014,850.0022,409
2025-06-203,020.003,085.002,970.003,085.0015,425.0015,733
2025-06-193,040.003,050.002,975.002,990.0014,950.0032,088
2025-06-183,070.003,110.003,010.003,030.0015,150.0024,906
2025-06-173,145.003,160.003,030.003,070.0015,350.0011,740
2025-06-163,060.003,220.003,035.003,145.0015,725.0012,592
2025-06-133,185.003,185.003,060.003,105.0015,525.0011,410
2025-06-123,205.003,220.003,100.003,185.0015,925.0011,522
2025-06-113,100.003,210.003,100.003,200.0016,000.0018,111
2025-06-103,080.003,095.003,050.003,095.0015,475.008,206
2025-06-093,080.003,120.003,075.003,110.0015,550.009,139
2025-06-053,080.003,110.003,045.003,110.0015,550.008,832
2025-06-043,080.003,100.003,030.003,085.0015,425.0012,379
2025-06-023,055.003,060.003,020.003,045.0015,225.006,475
2025-05-303,095.003,095.003,020.003,085.0015,425.009,688
2025-05-293,000.003,095.002,990.003,095.0015,475.0010,797
2025-05-282,980.003,040.002,960.003,000.0015,000.0015,266
2025-05-272,910.002,985.002,810.002,975.0014,875.0045,237
2025-05-263,330.003,365.002,855.002,860.0014,300.00122,316
2025-05-233,460.003,480.003,325.003,365.0016,825.007,963
2025-05-223,400.003,530.003,325.003,460.0017,300.0011,351
2025-05-213,360.003,410.003,305.003,410.0017,050.0014,272
2025-05-203,300.003,380.003,270.003,350.0016,750.0026,773
2025-05-193,305.003,340.003,250.003,325.0016,625.008,430
2025-05-163,475.003,510.003,295.003,325.0016,625.0025,525
2025-05-153,495.003,590.003,470.003,510.0017,550.008,696
2025-05-143,470.003,580.003,400.003,540.0017,700.0015,123
2025-05-133,490.003,625.003,445.003,470.0017,350.0018,850
2025-05-123,480.003,525.003,450.003,515.0017,575.009,764
2025-05-093,435.003,520.003,400.003,480.0017,400.0016,702
2025-05-083,510.003,550.003,360.003,435.0017,175.0019,341
2025-05-073,820.003,825.003,385.003,550.0017,750.0052,764
2025-05-023,655.003,775.003,640.003,720.0018,600.0023,160
2025-04-303,690.003,765.003,590.003,725.0018,625.0037,226
2025-04-293,615.003,615.003,520.003,605.0018,025.009,686
2025-04-283,605.003,780.003,570.003,615.0018,075.0031,821
2025-04-253,445.003,635.003,445.003,605.0018,025.0038,769
2025-04-243,440.003,440.003,375.003,440.0017,200.005,605
2025-04-233,380.003,540.003,350.003,440.0017,200.0025,126
2025-04-223,330.003,420.003,295.003,405.0017,025.0011,929
2025-04-213,310.003,350.003,245.003,350.0016,750.004,513
2025-04-183,290.003,330.003,170.003,310.0016,550.0012,601
2025-04-173,155.003,235.003,125.003,205.0016,025.006,285
2025-04-163,170.003,170.003,100.003,155.0015,775.003,992
2025-04-153,225.003,225.003,130.003,170.0015,850.003,196
2025-04-143,070.003,180.003,050.003,170.0015,850.005,514
2025-04-113,015.003,070.002,980.003,070.0015,350.006,637
2025-04-102,900.003,045.002,900.003,015.0015,075.0017,610
2025-04-093,150.003,150.002,670.002,825.0014,125.0051,506
2025-04-083,320.003,340.003,195.003,195.0015,975.0013,548
2025-04-073,435.003,435.003,250.003,305.0016,525.0011,540
2025-04-043,460.003,470.003,365.003,470.0017,350.005,069
2025-04-033,440.003,500.003,350.003,460.0017,300.007,839
2025-04-023,275.003,505.003,275.003,460.0017,300.0034,623
← NewerPage 6 of 21 · 1,210 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.