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
2023-11-0110,039.9910,039.999,789.999,819.994,667.4767,218
2023-10-3110,049.9910,099.999,879.999,879.994,695.9940,025
2023-10-309,949.9910,069.999,949.999,959.994,734.0130,764
2023-10-279,959.9910,119.999,889.999,989.994,748.2751,112
2023-10-2610,149.9910,219.999,919.999,959.994,734.01106,319
2023-10-2510,379.9910,569.9910,329.9910,409.994,947.9030,308
2023-10-2410,359.9910,499.999,999.9910,359.994,924.1380,719
2023-10-2310,379.9910,579.9910,259.9910,269.994,881.35193,292
2023-10-2010,619.9911,179.9910,099.9910,679.995,076.23187,228
2023-10-1910,689.9910,889.9910,509.9910,619.995,047.7192,144
2023-10-1810,819.9911,169.9910,769.9910,919.995,190.3087,711
2023-10-1710,699.9910,989.9910,589.9910,879.995,171.2979,007
2023-10-1610,719.9910,849.9910,539.9910,699.995,085.7381,804
2023-10-1310,579.9910,849.9910,469.9910,829.995,147.52129,706
2023-10-1210,149.9910,619.9910,149.9910,589.995,033.4591,915
2023-10-1110,109.9910,399.9910,109.9910,209.994,852.8431,616
2023-10-1010,089.9910,349.9910,029.9910,189.994,843.3366,998
2023-10-069,879.9910,169.999,879.9910,089.994,795.8066,946
2023-10-0510,039.9910,259.999,959.9910,109.994,805.3166,030
2023-10-0410,099.9910,279.999,999.9910,099.994,800.5587,494
2023-09-279,909.9910,389.999,909.9910,369.994,928.8839,819
2023-09-2610,089.9910,279.999,929.9910,139.994,819.57109,001
2023-09-2510,009.9910,339.9910,009.9910,199.994,848.08111,690
2023-09-2210,599.9910,599.9910,149.9910,149.994,824.32246,456
2023-09-2110,949.9910,999.9910,479.9910,489.994,985.92630,638
2023-09-2010,839.9912,599.9910,799.9911,159.995,304.374,248,295
2023-09-1910,459.9911,059.9910,449.9910,699.995,085.73178,683
2023-09-1810,649.9910,649.9910,419.9910,509.994,995.4358,935
2023-09-1510,599.9910,879.9910,599.9910,659.995,066.7283,213
2023-09-1410,419.9910,629.9910,419.9910,569.995,023.9582,710
2023-09-1310,439.9910,509.9910,329.9910,409.994,947.9057,664
2023-09-1210,589.9910,669.9910,379.9910,489.994,985.92113,969
2023-09-1110,699.9910,699.9910,419.9910,499.994,990.67119,416
2023-09-0810,799.9910,899.9910,659.9910,699.995,085.7366,327
2023-09-0710,709.9910,889.9910,679.9910,829.995,147.5264,256
2023-09-0610,839.9910,899.9910,699.9910,829.995,147.5263,377
2023-09-0510,929.9910,929.9910,719.9910,839.995,152.2867,328
2023-09-0410,959.9911,239.9910,839.9910,929.995,195.05110,631
2023-09-0110,989.9911,349.9910,929.9911,089.995,271.1094,226
2023-08-3111,199.9911,199.9910,849.9910,969.995,214.07100,772
2023-08-3010,959.9911,249.9910,959.9911,109.995,280.61119,880
2023-08-2910,789.9910,999.9910,739.9910,979.995,218.8291,185
2023-08-2810,589.9910,779.9910,499.9910,769.995,119.0155,277
2023-08-2510,659.9910,749.9910,399.9910,579.995,028.70125,434
2023-08-2410,549.9910,849.9910,519.9910,769.995,119.01137,170
2023-08-2310,739.9910,899.9910,379.9910,549.995,014.4499,309
2023-08-2210,939.9910,969.9910,689.9910,749.995,109.50126,131
2023-08-2110,929.9911,329.9910,499.9911,099.995,275.86161,877
2023-08-1810,499.9911,209.9910,499.9910,919.995,190.30106,656
2023-08-1710,669.9910,789.9910,359.9910,779.995,123.76120,864
2023-08-1610,849.9910,999.9910,649.9910,769.995,119.01171,308
2023-08-1411,299.9911,299.9910,829.9911,059.995,256.84209,569
2023-08-1111,209.9911,309.9911,109.9911,299.995,370.9296,008
2023-08-1011,389.9911,389.9911,129.9911,209.995,328.14178,134
2023-08-0911,259.9911,479.9911,209.9911,429.995,432.71130,482
2023-08-0811,799.9911,819.9911,319.9911,319.995,380.42223,697
2023-08-0711,029.9911,849.9911,029.9911,789.995,603.81326,975
2023-08-0411,639.9911,679.9911,049.9911,149.995,299.62310,289
2023-08-0311,709.9912,599.9911,659.9911,699.995,561.04449,230
2023-08-0212,109.9912,249.9911,639.9911,639.995,532.52310,122
← NewerPage 13 of 21 · 1,227 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.