Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 327260.KQ stock page

RF Materials Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-258,519.998,549.998,219.998,549.994,144.3441,657
2024-04-248,089.998,389.998,049.998,389.994,066.7961,122
2024-04-238,259.998,359.997,999.998,019.993,887.44125,733
2024-04-228,529.998,639.998,259.998,359.994,052.25187,484
2024-04-198,789.998,789.998,399.998,599.994,168.5884,827
2024-04-188,629.998,789.998,629.998,789.994,260.6819,671
2024-04-178,739.998,779.998,609.998,749.994,241.2946,745
2024-04-168,749.998,819.998,639.998,739.994,236.4448,273
2024-04-158,999.998,999.998,709.998,889.994,309.1574,511
2024-04-128,979.998,979.998,779.998,939.994,333.3878,247
2024-04-119,049.999,099.998,889.998,999.994,362.4753,165
2024-04-098,969.999,239.998,969.999,129.994,425.4854,626
2024-04-089,139.999,189.998,909.999,139.994,430.3357,124
2024-04-059,189.999,209.998,979.999,139.994,430.3328,320
2024-04-049,069.999,199.998,979.999,189.994,454.5633,539
2024-04-039,089.999,179.998,889.999,169.994,444.8737,841
2024-04-029,299.999,389.999,079.999,159.994,440.0236,126
2024-04-019,179.999,339.999,179.999,309.994,512.7330,139
2024-03-299,189.999,349.999,149.999,269.994,493.3422,254
2024-03-289,189.999,409.999,089.999,289.994,503.0339,716
2024-03-279,249.999,279.999,049.999,189.994,454.5641,005
2024-03-269,449.999,489.999,169.999,249.994,483.6590,234
2024-03-259,159.999,559.999,159.999,449.994,580.59122,762
2024-03-229,169.999,229.999,129.999,189.994,454.5616,261
2024-03-218,989.999,249.998,989.999,149.994,435.1754,058
2024-03-208,859.999,029.998,859.998,989.994,357.6232,637
2024-03-199,039.999,049.998,849.998,939.994,333.3845,331
2024-03-189,059.999,069.998,949.998,999.994,362.4729,663
2024-03-159,059.999,139.998,939.999,099.994,410.9458,116
2024-03-149,449.999,449.999,059.999,139.994,430.3359,284
2024-03-138,909.999,469.998,909.999,419.994,566.05109,309
2024-03-128,999.998,999.998,799.998,999.994,362.4775,993
2024-03-118,869.998,999.998,839.998,999.994,362.4751,096
2024-03-088,919.999,019.998,829.998,949.994,338.2371,811
2024-03-079,099.999,189.998,649.998,999.994,362.47115,993
2024-03-069,149.999,199.999,009.999,189.994,454.5628,586
2024-03-059,329.999,349.999,119.999,199.994,459.4159,280
2024-03-049,289.999,419.999,249.999,339.994,527.2731,424
2024-02-299,329.999,379.999,219.999,379.994,546.6640,665
2024-02-289,279.999,389.999,279.999,349.994,532.1225,177
2024-02-279,349.999,469.999,319.999,349.994,532.1218,920
2024-02-269,269.999,419.999,269.999,419.994,566.0525,064
2024-02-239,499.999,499.999,329.999,399.994,556.3533,120
2024-02-229,379.999,489.999,369.999,479.994,595.1333,083
2024-02-219,409.999,499.999,359.999,399.994,556.3530,577
2024-02-209,379.999,519.999,379.999,479.994,595.1357,992
2024-02-199,369.999,549.999,359.999,479.994,595.1340,452
2024-02-169,459.999,459.999,329.999,429.994,570.9030,647
2024-02-159,509.999,519.999,379.999,459.994,585.4448,775
2024-02-149,229.999,459.999,229.999,459.994,585.4443,601
2024-02-139,359.999,419.999,129.999,349.994,532.12102,367
2024-02-089,229.999,439.999,209.999,339.994,527.2767,501
2024-02-079,319.999,349.999,159.999,289.994,503.0375,724
2024-02-069,599.999,599.999,169.999,319.994,517.58112,236
2024-02-059,779.999,859.999,569.999,599.994,653.30111,958
2024-02-029,789.999,979.999,779.999,869.994,784.1766,762
2024-02-019,909.9910,739.999,719.999,789.994,745.39557,212
2024-01-319,899.9910,069.999,789.999,919.994,808.4190,207
2024-01-3010,099.9910,129.999,919.9910,009.994,852.0379,537
2024-01-2910,179.9910,199.999,999.9910,019.994,856.8885,084
← NewerPage 11 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.