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
2024-09-303,260.003,260.003,165.003,210.0016,050.006,498
2024-09-273,290.003,290.003,230.003,260.0016,300.004,176
2024-09-263,250.003,275.003,215.003,260.0016,300.005,210
2024-09-253,270.003,280.003,200.003,250.0016,250.007,115
2024-09-243,190.003,260.003,140.003,260.0016,300.005,924
2024-09-233,140.003,165.003,095.003,160.0015,800.009,471
2024-09-203,170.003,200.003,130.003,165.0015,825.009,823
2024-09-193,235.003,235.003,120.003,175.0015,875.0015,806
2024-09-133,310.003,740.003,110.003,235.0016,175.00182,839
2024-09-123,165.003,210.003,160.003,190.0015,950.004,711
2024-09-113,160.003,210.003,145.003,185.0015,925.003,586
2024-09-103,220.003,220.003,155.003,190.0015,950.004,104
2024-09-093,000.003,220.003,000.003,220.0016,100.006,974
2024-09-063,115.003,160.002,965.003,160.0015,800.0016,749
2024-09-053,250.003,255.003,125.003,150.0015,750.0011,690
2024-09-043,380.003,430.003,200.003,220.0016,100.0016,130
2024-09-033,405.003,460.003,380.003,430.0017,150.003,443
2024-09-023,445.003,465.003,390.003,435.0017,175.003,228
2024-08-303,350.003,445.003,325.003,445.0017,225.003,203
2024-08-293,410.003,410.003,310.003,355.0016,775.004,028
2024-08-283,435.003,435.003,305.003,415.0017,075.006,120
2024-08-273,410.003,410.003,320.003,410.0017,050.005,154
2024-08-263,490.003,490.003,380.003,410.0017,050.005,378
2024-08-233,445.003,490.003,435.003,480.0017,400.003,964
2024-08-223,445.003,500.003,410.003,490.0017,450.005,768
2024-08-213,410.003,470.003,375.003,440.0017,200.008,088
2024-08-203,435.003,445.003,380.003,445.0017,225.004,864
2024-08-193,390.003,435.003,360.003,435.0017,175.008,877
2024-08-163,350.003,385.003,305.003,385.0016,925.008,324
2024-08-143,245.003,340.003,245.003,340.0016,700.008,256
2024-08-133,275.003,280.003,150.003,275.0016,375.0010,228
2024-08-123,180.003,275.003,175.003,275.0016,375.009,901
2024-08-093,055.003,200.003,055.003,200.0016,000.0013,074
2024-08-083,170.003,180.003,050.003,055.0015,275.0017,077
2024-08-072,985.003,170.002,985.003,170.0015,850.0017,665
2024-08-062,905.003,085.002,905.002,985.0014,925.0039,174
2024-08-053,380.003,400.002,875.002,965.0014,825.0043,547
2024-08-023,480.003,495.003,360.003,400.0017,000.007,775
2024-08-013,545.003,590.003,470.003,500.0017,500.005,233
2024-07-313,370.003,520.003,345.003,520.0017,600.007,304
2024-07-303,540.003,540.003,355.003,355.0016,775.0020,154
2024-07-293,570.003,630.003,505.003,540.0017,700.0012,125
2024-07-263,540.003,600.003,500.003,600.0018,000.006,319
2024-07-253,550.003,560.003,495.003,540.0017,700.0011,889
2024-07-243,625.003,625.003,570.003,605.0018,025.005,514
2024-07-233,565.003,640.003,565.003,625.0018,125.007,911
2024-07-223,735.003,750.003,530.003,645.0018,225.0018,345
2024-07-193,790.003,790.003,720.003,755.0018,775.005,351
2024-07-183,790.003,790.003,735.003,770.0018,850.004,596
2024-07-173,795.003,795.003,750.003,790.0018,950.003,471
2024-07-163,810.003,810.003,740.003,785.0018,925.006,984
2024-07-153,810.003,815.003,760.003,810.0019,050.004,481
2024-07-123,840.003,840.003,770.003,820.0019,100.005,280
2024-07-113,790.003,850.003,755.003,840.0019,200.007,634
2024-07-103,810.003,810.003,775.003,790.0018,950.002,228
2024-07-093,800.003,810.003,775.003,810.0019,050.003,851
2024-07-083,755.003,800.003,750.003,790.0018,950.005,138
2024-07-053,750.003,795.003,750.003,790.0018,950.007,493
2024-07-043,775.003,800.003,735.003,790.0018,950.008,973
2024-07-033,870.003,880.003,785.003,815.0019,075.007,375
← NewerPage 9 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.