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%
← 327260.KQ stock page

RF Materials Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-2410,299.9910,749.9910,079.9910,579.995,128.32154,287
2024-07-2310,679.9910,839.9910,099.9910,349.995,016.84130,003
2024-07-2210,829.9911,559.9910,469.9910,669.995,171.95298,456
2024-07-1910,159.9910,949.999,809.9910,949.995,307.67442,506
2024-07-1810,869.9910,869.999,999.9910,339.995,011.99365,429
2024-07-1711,079.9911,589.9910,629.9910,979.995,322.21493,608
2024-07-1611,049.9911,749.9910,919.9911,209.995,433.69624,038
2024-07-159,739.9911,379.999,739.9911,049.995,356.142,094,315
2024-07-129,399.999,769.999,219.999,549.994,629.06178,326
2024-07-118,929.999,469.998,929.999,399.994,556.35248,501
2024-07-108,999.999,069.998,849.998,949.994,338.2351,956
2024-07-098,909.999,099.998,909.998,999.994,362.4725,798
2024-07-088,819.998,999.998,799.998,999.994,362.4729,213
2024-07-058,919.999,059.998,729.998,899.994,313.99116,051
2024-07-048,829.999,949.998,829.998,919.994,323.69919,113
2024-07-038,739.999,119.998,739.998,919.994,323.6938,088
2024-07-029,079.999,239.998,779.998,789.994,260.6876,366
2024-07-019,119.999,189.998,899.999,179.994,449.7245,278
2024-06-288,999.999,229.998,949.999,089.994,406.0932,237
2024-06-279,049.999,169.998,989.999,079.994,401.2437,257
2024-06-268,949.999,069.998,919.999,049.994,386.7028,016
2024-06-258,799.999,109.998,799.999,049.994,386.7045,967
2024-06-249,249.999,249.998,889.998,889.994,309.15147,160
2024-06-219,519.999,599.999,089.999,249.994,483.65196,702
2024-06-209,439.999,729.999,399.999,599.994,653.3067,497
2024-06-199,529.999,629.999,319.999,439.994,575.7456,885
2024-06-189,479.999,699.999,429.999,529.994,619.3749,078
2024-06-179,599.999,639.999,279.999,599.994,653.3097,780
2024-06-149,909.999,909.999,459.999,479.994,595.13246,426
2024-06-139,809.9910,069.999,719.999,999.994,847.19128,988
2024-06-129,959.9910,009.999,659.999,809.994,755.09248,359
2024-06-1110,019.9910,229.999,839.999,959.994,827.80208,835
2024-06-1010,139.9910,199.999,749.9910,169.994,929.59247,733
2024-06-0710,499.9910,529.9910,079.9910,339.995,011.99289,956
2024-06-0511,059.9911,099.9910,329.9910,579.995,128.32350,399
2024-06-0411,899.9911,899.9910,719.9910,959.995,312.51782,504
2024-06-0311,839.9911,839.9911,099.9911,739.995,690.60725,334
2024-05-3111,089.9911,539.9910,969.9911,379.995,516.10804,252
2024-05-309,999.9911,879.999,829.9911,129.995,394.923,333,830
2024-05-299,449.9910,039.999,199.999,779.994,740.55552,327
2024-05-289,299.999,789.999,209.999,429.994,570.90163,066
2024-05-279,429.999,429.999,049.999,249.994,483.65120,425
2024-05-249,469.999,469.999,249.999,379.994,546.6664,563
2024-05-239,409.999,519.999,279.999,449.994,580.5953,650
2024-05-229,399.999,449.999,279.999,409.994,561.2056,794
2024-05-219,339.999,439.999,259.999,399.994,556.3572,927
2024-05-209,719.999,719.999,339.999,409.994,561.20127,765
2024-05-179,619.999,949.999,539.999,719.994,711.46165,220
2024-05-169,669.999,899.999,579.999,699.994,701.77192,303
2024-05-149,599.999,979.999,449.999,619.994,662.99380,586
2024-05-139,899.9910,019.999,599.999,599.994,653.30680,418
2024-05-109,169.9910,679.999,049.999,949.994,822.954,311,009
2024-05-099,159.999,179.999,049.999,109.994,415.7935,827
2024-05-089,059.999,189.998,979.999,189.994,454.5643,417
2024-05-079,129.999,229.999,049.999,109.994,415.7960,412
2024-05-039,349.999,469.998,959.999,199.994,459.41131,175
2024-05-028,829.999,339.998,739.999,079.994,401.24252,074
2024-04-308,979.999,629.998,579.998,749.994,241.29262,383
2024-04-298,689.998,899.998,489.998,839.994,284.9138,835
2024-04-268,549.998,699.998,409.998,599.994,168.5832,976
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27206.3052 KRW
2022-12-2899.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.