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
2023-08-0112,229.9912,279.9911,749.9912,109.995,755.91275,279
2023-07-3112,129.9912,289.9911,809.9912,229.995,812.95331,343
2023-07-2811,739.9912,129.9911,659.9912,119.995,760.66523,153
2023-07-2710,629.9911,679.9910,629.9911,369.995,404.19345,380
2023-07-2611,429.9911,429.9910,589.9910,789.995,128.51550,542
2023-07-2511,709.9911,999.9911,459.9911,479.995,456.47392,048
2023-07-2412,399.9912,469.9911,889.9911,939.995,675.11503,078
2023-07-2112,599.9912,679.9912,459.9912,549.995,965.04334,303
2023-07-2013,149.9913,199.9912,659.9912,799.996,083.87491,359
2023-07-1913,599.9913,609.9913,179.9913,189.996,269.24366,959
2023-07-1813,799.9914,059.9913,409.9913,589.996,459.36612,760
2023-07-1713,449.9913,869.9913,339.9913,669.996,497.38536,670
2023-07-1413,599.9913,659.9913,109.9913,329.996,335.78478,399
2023-07-1313,749.9913,899.9913,309.9913,399.996,369.05581,696
2023-07-1213,349.9913,949.9913,249.9913,699.996,511.641,595,171
2023-07-1113,219.9913,539.9913,049.9913,129.996,240.72801,624
2023-07-1013,769.9914,199.9913,059.9913,159.996,254.981,143,398
2023-07-0714,389.9915,209.9913,589.9913,639.996,483.124,930,507
2023-07-0615,029.9915,769.9913,819.9914,389.996,839.603,874,306
2023-07-0513,909.9915,659.9913,349.9915,399.997,319.6616,959,311
2023-07-0414,989.9915,999.9913,059.9913,549.996,440.354,463,539
2023-07-0312,689.9912,899.9912,439.9912,499.995,941.2893,531
2023-06-3012,999.9912,999.9912,269.9912,689.996,031.59107,405
2023-06-2912,849.9913,129.9912,559.9913,059.996,207.45139,658
2023-06-2812,379.9913,149.9912,369.9912,839.996,102.88402,330
2023-06-2712,349.9912,499.9911,999.9912,089.995,746.4094,290
2023-06-2612,199.9912,369.9911,959.9912,349.995,869.9852,948
2023-06-2312,339.9912,489.9912,199.9912,269.995,831.9636,328
2023-06-2212,399.9912,499.9912,159.9912,339.995,865.2350,219
2023-06-2112,509.9912,749.9912,379.9912,429.995,908.0156,924
2023-06-2012,649.9912,779.9912,369.9912,539.995,960.2958,360
2023-06-1912,939.9912,939.9912,499.9912,559.995,969.8061,989
2023-06-1612,739.9913,129.9912,649.9912,939.996,150.41110,326
2023-06-1512,689.9912,989.9912,369.9912,649.996,012.57160,677
2023-06-1412,169.9912,879.9912,109.9912,839.996,102.88214,950
2023-06-1312,219.9912,449.9912,159.9912,159.995,779.6850,867
2023-06-1212,289.9912,289.9912,099.9912,209.995,803.4449,837
2023-06-0912,109.9912,259.9912,089.9912,189.995,793.9444,001
2023-06-0812,299.9912,309.9911,889.9912,099.995,751.1653,320
2023-06-0711,909.9912,359.9911,909.9912,199.995,798.69113,014
2023-06-0511,859.9911,989.9911,779.9911,899.995,656.1050,140
2023-06-0211,919.9911,989.9911,789.9911,839.995,627.5853,631
2023-06-0112,029.9912,029.9911,819.9911,939.995,675.1164,365
2023-05-3112,289.9912,379.9912,049.9912,079.995,741.6540,300
2023-05-3012,249.9912,449.9912,209.9912,289.995,841.4750,355
2023-05-2612,009.9912,239.9911,919.9912,169.995,784.4352,544
2023-05-2511,999.9912,119.9911,899.9911,969.995,689.3775,687
2023-05-2412,239.9912,329.9911,949.9911,999.995,703.6348,061
2023-05-2312,289.9912,379.9912,159.9912,249.995,822.4567,200
2023-05-2212,239.9912,439.9912,149.9912,289.995,841.4778,190
2023-05-1911,979.9912,399.9911,979.9912,299.995,846.2282,359
2023-05-1811,819.9912,099.9911,799.9911,989.995,698.87120,949
2023-05-1711,649.9911,939.9911,499.9911,799.995,608.5769,292
2023-05-1612,049.9912,149.9911,609.9911,679.995,551.5399,524
2023-05-1511,859.9912,349.9911,579.9912,049.995,727.39130,651
2023-05-1211,799.9911,999.9911,549.9911,799.995,608.5767,893
2023-05-1112,099.9912,229.9911,639.9911,799.995,608.5781,334
2023-05-1011,399.9912,479.9911,359.9912,039.995,722.64171,262
2023-05-0911,599.9911,619.9911,379.9911,469.995,451.7259,342
2023-05-0811,769.9911,789.9911,489.9911,599.995,513.5196,714
← NewerPage 14 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.