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
2023-05-0411,699.9911,739.9911,349.9911,599.995,513.5198,973
2023-05-0311,969.9912,099.9911,479.9911,699.995,561.04222,451
2023-05-0212,029.9912,239.9911,859.9911,999.995,703.6384,752
2023-04-2812,569.9912,569.9911,869.9911,999.995,703.63233,717
2023-04-2712,379.9912,479.9912,139.9912,329.995,860.4870,880
2023-04-2612,549.9912,999.9912,249.9912,299.995,846.2299,181
2023-04-2513,099.9913,179.9912,209.9912,549.995,965.04440,540
2023-04-2413,229.9913,449.9912,869.9912,999.996,178.9387,407
2023-04-2113,249.9913,449.9912,969.9913,289.996,316.77122,273
2023-04-2013,759.9913,919.9913,329.9913,429.996,383.31191,579
2023-04-1913,909.9914,239.9913,739.9913,889.996,601.9590,397
2023-04-1814,299.9914,299.9913,889.9913,979.996,644.7380,560
2023-04-1714,269.9914,449.9913,939.9914,299.996,796.8268,021
2023-04-1414,479.9914,549.9914,089.9914,269.996,782.56120,872
2023-04-1314,899.9914,899.9914,219.9914,359.996,825.34147,909
2023-04-1215,299.9915,529.9914,879.9914,969.997,115.2867,798
2023-04-1114,969.9915,239.9914,519.9915,009.997,134.2984,152
2023-04-1015,109.9915,109.9914,589.9914,969.997,115.2858,568
2023-04-0714,799.9915,259.9914,779.9915,139.997,196.0857,316
2023-04-0615,289.9915,289.9914,759.9914,779.997,024.97127,171
2023-04-0515,549.9915,949.9914,909.9915,309.997,276.88200,634
2023-04-0415,409.9915,999.9915,149.9915,999.997,604.84135,198
2023-04-0315,959.9915,959.9915,149.9915,609.997,419.47154,205
2023-03-3115,399.9916,129.9915,389.9915,959.997,585.82131,986
2023-03-3015,719.9915,749.9914,699.9915,379.997,310.15103,334
2023-03-2915,889.9916,289.9915,499.9915,559.997,395.70179,807
2023-03-2814,979.9916,229.9914,949.9915,769.997,495.52420,803
2023-03-2714,699.9915,359.9914,309.9914,819.997,043.98173,098
2023-03-2414,779.9915,299.9913,989.9914,899.997,082.00246,999
2023-03-2313,809.9914,409.9913,439.9914,109.996,706.52175,483
2023-03-2214,019.9914,089.9913,619.9913,669.996,497.3847,749
2023-03-2114,169.9914,339.9913,899.9913,999.996,654.2346,635
2023-03-2013,759.9914,279.9913,609.9914,169.996,735.0371,198
2023-03-1713,189.9914,369.9913,189.9913,899.996,606.70183,474
2023-03-1613,299.9913,299.9912,889.9913,079.996,216.9574,018
2023-03-1513,359.9913,649.9913,049.9913,109.996,231.2160,334
2023-03-1413,859.9913,859.9912,879.9913,299.996,321.52256,359
2023-03-1313,659.9913,979.9913,529.9913,929.996,620.9672,533
2023-03-1013,709.9914,039.9913,619.9913,999.996,654.2378,452
2023-03-0914,209.9914,389.9913,809.9913,999.996,654.2381,825
2023-03-0814,349.9914,379.9914,049.9914,209.996,754.0562,288
2023-03-0714,629.9914,749.9914,339.9914,419.996,853.8656,119
2023-03-0614,899.9914,899.9914,359.9914,749.997,010.7169,700
2023-03-0314,149.9914,799.9914,129.9914,699.996,986.94103,941
2023-03-0214,549.9914,849.9913,859.9914,299.996,796.82209,687
2023-02-2814,219.9914,219.9913,789.9913,939.996,625.7186,221
2023-02-2713,849.9914,529.9913,729.9914,219.996,758.80163,676
2023-02-2413,499.9913,969.9913,339.9913,699.996,511.64114,532
2023-02-2313,439.9913,909.9913,349.9913,489.996,411.83144,133
2023-02-2213,879.9913,989.9913,289.9913,489.996,411.83129,729
2023-02-2114,079.9914,249.9913,419.9914,069.996,687.50193,644
2023-02-2014,449.9914,449.9914,079.9914,079.996,692.26101,110
2023-02-1714,699.9914,699.9914,159.9914,519.996,901.3988,408
2023-02-1614,949.9915,049.9914,599.9914,659.996,967.9374,365
2023-02-1515,159.9915,399.9914,449.9914,599.996,939.41147,065
2023-02-1415,549.9915,849.9915,119.9915,199.997,224.60150,727
2023-02-1315,959.9916,549.9915,429.9915,539.997,386.20135,353
2023-02-1016,339.9916,339.9914,999.9915,869.997,543.05330,208
2023-02-0915,279.9917,449.9914,909.9916,339.997,766.441,247,600
2023-02-0814,429.9915,649.9914,429.9915,119.997,186.57483,846
← NewerPage 15 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.