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
2025-04-013,190.003,275.003,155.003,275.0016,375.0010,215
2025-03-313,155.003,190.003,140.003,160.0015,800.003,085
2025-03-283,200.003,215.003,135.003,190.0015,950.004,976
2025-03-273,150.003,195.003,105.003,195.0015,975.006,164
2025-03-263,110.003,140.003,080.003,140.0015,700.005,514
2025-03-253,065.003,095.003,040.003,090.0015,450.006,264
2025-03-243,175.003,175.003,050.003,060.0015,300.0013,893
2025-03-213,230.003,230.003,120.003,175.0015,875.0017,768
2025-03-203,250.003,290.003,180.003,230.0016,150.006,434
2025-03-193,315.003,315.003,200.003,265.0016,325.0010,222
2025-03-183,320.003,320.003,200.003,300.0016,500.0011,272
2025-03-173,350.003,350.003,245.003,290.0016,450.0011,988
2025-03-143,195.003,265.003,130.003,265.0016,325.0011,062
2025-03-133,230.003,240.003,135.003,200.0016,000.007,625
2025-03-123,260.003,265.003,180.003,200.0016,000.006,023
2025-03-113,275.003,275.003,150.003,265.0016,325.008,296
2025-03-103,395.003,395.003,110.003,265.0016,325.0023,987
2025-03-073,360.003,385.003,285.003,385.0016,925.005,980
2025-03-063,445.003,700.003,260.003,360.0016,800.0069,233
2025-03-053,305.003,400.003,280.003,400.0017,000.007,043
2025-03-043,405.003,405.003,275.003,310.0016,550.007,352
2025-02-283,490.003,490.003,375.003,400.0017,000.0010,588
2025-02-273,540.003,540.003,455.003,500.0017,500.005,083
2025-02-263,545.003,565.003,505.003,525.0017,625.0010,992
2025-02-253,620.003,620.003,520.003,545.0017,725.0016,240
2025-02-243,625.003,625.003,565.003,620.0018,100.006,807
2025-02-213,595.003,625.003,580.003,625.0018,125.003,897
2025-02-203,700.003,700.003,565.003,590.0017,950.0020,239
2025-02-193,700.003,740.003,650.003,695.0018,475.0010,768
2025-02-183,800.003,865.003,575.003,685.0018,425.0051,576
2025-02-173,770.003,880.003,765.003,810.0019,050.0024,594
2025-02-143,825.003,825.003,735.003,770.0018,850.008,784
2025-02-133,775.003,830.003,735.003,810.0019,050.009,722
2025-02-123,815.003,845.003,735.003,795.0018,975.009,294
2025-02-113,755.003,855.003,735.003,845.0019,225.0023,355
2025-02-103,810.003,810.003,715.003,800.0019,000.008,840
2025-02-073,805.003,830.003,780.003,800.0019,000.006,644
2025-02-063,840.003,865.003,800.003,840.0019,200.008,318
2025-02-053,765.003,870.003,765.003,850.0019,250.0022,095
2025-02-043,745.003,820.003,670.003,720.0018,600.009,320
2025-02-033,845.003,845.003,695.003,745.0018,725.008,812
2025-01-313,780.003,950.003,775.003,825.0019,125.0027,164
2025-01-243,720.003,775.003,700.003,745.0018,725.0010,828
2025-01-233,560.003,730.003,520.003,720.0018,600.0017,495
2025-01-223,630.003,635.003,550.003,595.0017,975.005,641
2025-01-213,560.003,620.003,500.003,620.0018,100.006,544
2025-01-203,610.003,610.003,510.003,560.0017,800.0011,814
2025-01-173,670.003,670.003,575.003,610.0018,050.007,159
2025-01-163,700.003,710.003,615.003,655.0018,275.005,660
2025-01-153,625.003,740.003,600.003,690.0018,450.0025,324
2025-01-143,655.003,665.003,550.003,625.0018,125.008,809
2025-01-133,750.003,750.003,555.003,650.0018,250.0015,582
2025-01-103,750.003,750.003,675.003,700.0018,500.004,784
2025-01-093,745.003,790.003,685.003,750.0018,750.005,588
2025-01-083,800.003,800.003,675.003,775.0018,875.0010,129
2025-01-073,835.003,835.003,705.003,755.0018,775.0016,695
2025-01-063,810.003,845.003,745.003,835.0019,175.0015,629
2025-01-033,765.003,810.003,670.003,795.0018,975.0029,726
2025-01-023,920.003,960.003,760.003,760.0018,800.0044,117
2024-12-303,940.004,040.003,900.003,945.0019,725.0036,910
← NewerPage 7 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.