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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 327260.KQ stock page

RF Materials Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2910,179.9910,199.999,999.9910,019.994,856.8885,084
2024-01-2610,079.9910,299.9910,049.9910,289.994,987.7530,469
2024-01-2510,289.9910,339.9910,029.9910,139.994,915.0566,148
2024-01-2410,639.9910,769.9910,259.9910,289.994,987.7574,460
2024-01-2310,719.9910,799.9910,609.9910,719.995,196.1881,146
2024-01-2210,699.9910,849.9910,539.9910,719.995,196.18129,479
2024-01-1910,409.9910,769.9910,409.9910,729.995,201.0359,053
2024-01-1810,249.9910,659.9910,159.9910,599.995,138.0241,521
2024-01-1710,839.9910,999.9910,149.9910,249.994,968.36109,917
2024-01-1610,679.9910,949.9910,679.9910,839.995,254.3574,753
2024-01-1510,559.9910,969.9910,469.9910,779.995,225.2761,760
2024-01-1210,979.9911,169.9910,459.9910,559.995,118.6384,577
2024-01-1110,789.9911,199.9910,719.9910,989.995,327.06103,159
2024-01-1010,899.9910,909.9910,689.9910,819.995,244.6529,656
2024-01-0910,999.9910,999.9910,759.9910,909.995,288.2834,977
2024-01-0810,799.9910,899.9910,659.9910,799.995,234.9631,691
2024-01-0510,919.9910,999.9910,709.9910,799.995,234.9677,224
2024-01-0411,199.9911,289.9910,859.9910,979.995,322.2191,626
2024-01-0311,089.9911,259.9910,829.9911,199.995,428.85103,448
2024-01-0210,749.9911,179.9910,749.9911,109.995,385.22188,466
2023-12-2810,369.9910,689.9910,319.9910,639.995,157.4053,113
2023-12-2710,509.9910,679.9910,299.9910,479.995,079.8553,959
2023-12-2610,899.9910,899.9910,479.9910,619.995,047.7195,616
2023-12-2210,519.9910,939.9910,509.9910,799.995,133.2696,165
2023-12-2110,689.9910,689.9910,429.9910,609.995,042.9623,284
2023-12-2010,669.9910,879.9910,559.9910,619.995,047.7138,868
2023-12-1910,699.9910,769.9910,549.9910,669.995,071.4829,310
2023-12-1810,399.9910,689.9910,399.9910,639.995,057.2232,689
2023-12-1510,479.9910,569.9910,349.9910,549.995,014.4444,242
2023-12-1410,599.9910,719.9910,329.9910,519.995,000.1855,684
2023-12-1310,699.9910,709.9910,409.9910,529.995,004.9355,502
2023-12-1210,629.9910,669.9910,429.9910,619.995,047.7132,497
2023-12-1110,369.9910,779.9910,309.9910,629.995,052.4688,590
2023-12-0810,169.9910,369.9910,079.9910,369.994,928.8857,097
2023-12-079,939.9910,269.999,939.9910,169.994,833.8259,309
2023-12-069,869.9910,039.999,859.999,939.994,724.5049,400
2023-12-0510,019.9910,189.999,869.999,869.994,691.2375,504
2023-12-0410,139.9910,239.999,999.9910,119.994,810.0660,330
2023-12-0110,139.9910,199.9910,069.9910,149.994,824.3259,488
2023-11-3010,299.9910,439.9910,129.9910,149.994,824.3247,450
2023-11-2910,489.9910,489.9910,299.9910,299.994,895.6149,938
2023-11-2810,419.9910,589.9910,329.9910,399.994,943.1448,797
2023-11-2710,419.9910,689.9910,409.9910,499.994,990.6741,051
2023-11-2410,459.9910,679.9910,459.9910,479.994,981.1731,594
2023-11-2310,789.9910,799.9910,459.9910,559.995,019.1976,073
2023-11-2210,589.9911,039.9910,199.9910,829.995,147.52140,886
2023-11-2110,789.9910,789.9910,509.9910,559.995,019.19129,401
2023-11-2010,819.9911,389.9910,609.9910,829.995,147.52642,647
2023-11-1710,229.9910,849.999,989.9910,609.995,042.96222,265
2023-11-1610,119.9910,279.999,989.9910,229.994,862.3431,938
2023-11-1510,039.9910,189.9910,029.9910,119.994,810.0622,388
2023-11-149,809.9910,049.999,809.9910,039.994,772.0421,377
2023-11-139,889.9910,019.999,819.999,839.994,676.9724,094
2023-11-109,989.9910,139.999,809.999,869.994,691.2352,404
2023-11-0910,119.9910,219.9910,019.9910,099.994,800.5544,816
2023-11-0810,389.9910,389.9910,129.9910,189.994,843.3321,223
2023-11-0710,299.9910,439.9910,089.9910,229.994,862.3421,965
2023-11-0610,249.9910,509.9910,229.9910,389.994,938.3966,488
2023-11-0310,159.9910,379.9910,019.9910,239.994,867.1019,178
2023-11-029,909.9910,279.999,909.9910,229.994,862.3444,632
← NewerPage 12 of 21 · 1,224 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.