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
2024-12-273,970.004,005.003,800.003,890.0019,450.0034,887
2024-12-263,985.004,040.003,940.004,015.0020,075.0043,205
2024-12-244,050.004,060.003,975.004,020.0020,100.0041,028
2024-12-233,865.004,060.003,865.004,050.0020,250.0069,207
2024-12-203,900.003,915.003,840.003,855.0019,275.0022,712
2024-12-193,865.003,920.003,865.003,900.0019,500.0016,012
2024-12-183,900.003,930.003,865.003,920.0019,600.0015,821
2024-12-173,900.003,935.003,840.003,900.0019,500.0021,481
2024-12-163,820.003,930.003,815.003,895.0019,475.0049,228
2024-12-133,785.003,830.003,775.003,820.0019,100.0017,904
2024-12-123,785.003,830.003,710.003,820.0019,100.0018,879
2024-12-113,740.003,840.003,720.003,800.0019,000.0032,296
2024-12-103,500.003,790.003,500.003,785.0018,925.0035,077
2024-12-093,450.003,570.003,395.003,490.0017,450.0045,218
2024-12-063,730.003,865.003,410.003,500.0017,500.0074,570
2024-12-053,875.003,880.003,695.003,725.0018,625.0025,747
2024-12-043,750.003,920.003,660.003,890.0019,450.0059,433
2024-12-033,610.003,890.003,605.003,880.0019,400.0092,553
2024-12-023,440.003,705.003,440.003,675.0018,375.00112,010
2024-11-293,360.003,445.003,320.003,430.0017,150.0021,305
2024-11-283,280.003,395.003,255.003,355.0016,775.0024,382
2024-11-273,305.003,305.003,220.003,255.0016,275.006,187
2024-11-263,310.003,330.003,275.003,305.0016,525.006,692
2024-11-253,200.003,310.003,200.003,310.0016,550.0015,162
2024-11-223,205.003,270.003,200.003,230.0016,150.007,162
2024-11-213,260.003,265.003,185.003,225.0016,125.006,307
2024-11-203,285.003,285.003,230.003,260.0016,300.007,919
2024-11-193,095.003,280.003,095.003,270.0016,350.0017,757
2024-11-183,015.003,130.003,015.003,125.0015,625.0010,273
2024-11-152,980.003,050.002,960.003,050.0015,250.0010,463
2024-11-143,050.003,050.002,910.003,010.0015,050.0015,133
2024-11-133,100.003,130.003,020.003,065.0015,325.009,506
2024-11-123,210.003,235.003,040.003,140.0015,700.0015,207
2024-11-113,150.003,250.003,135.003,205.0016,025.0020,213
2024-11-083,080.003,150.003,065.003,145.0015,725.006,013
2024-11-073,080.003,110.003,020.003,100.0015,500.009,169
2024-11-063,120.003,125.003,040.003,115.0015,575.005,036
2024-11-053,015.003,130.003,010.003,130.0015,650.0010,522
2024-11-043,045.003,045.002,970.003,025.0015,125.006,346
2024-11-012,945.003,005.002,945.003,000.0015,000.002,876
2024-10-312,950.003,015.002,945.003,015.0015,075.003,208
2024-10-302,950.003,010.002,930.003,010.0015,050.008,596
2024-10-292,900.002,980.002,795.002,975.0014,875.0030,042
2024-10-282,930.002,950.002,860.002,890.0014,450.0013,169
2024-10-253,040.003,060.002,875.002,930.0014,650.0015,259
2024-10-243,070.003,070.002,970.003,040.0015,200.005,046
2024-10-232,980.003,095.002,950.003,070.0015,350.0012,283
2024-10-223,035.003,065.002,980.003,005.0015,025.006,553
2024-10-213,080.003,090.003,020.003,070.0015,350.004,798
2024-10-183,130.003,130.003,050.003,080.0015,400.004,674
2024-10-173,135.003,135.003,080.003,115.0015,575.003,383
2024-10-163,120.003,135.003,065.003,115.0015,575.004,835
2024-10-153,080.003,130.003,050.003,115.0015,575.006,498
2024-10-143,120.003,170.003,095.003,110.0015,550.007,330
2024-10-113,165.003,165.003,100.003,135.0015,675.004,510
2024-10-103,170.003,180.003,120.003,150.0015,750.004,214
2024-10-083,155.003,190.003,140.003,170.0015,850.003,907
2024-10-073,130.003,185.003,110.003,185.0015,925.005,427
2024-10-043,115.003,170.003,100.003,150.0015,750.009,461
2024-10-023,190.003,220.003,115.003,180.0015,900.004,630
← NewerPage 8 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.