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
2023-02-0714,299.9914,419.9914,059.9914,419.996,853.8697,085
2023-02-0613,999.9914,689.9913,599.9914,249.996,773.06151,948
2023-02-0314,479.9914,479.9913,859.9913,999.996,654.23149,002
2023-02-0214,129.9914,569.9914,049.9914,479.996,882.38123,026
2023-02-0113,699.9914,329.9913,529.9914,249.996,773.06173,948
2023-01-3113,399.9913,829.9913,399.9913,599.996,464.1150,272
2023-01-3013,619.9913,789.9913,399.9913,529.996,430.8458,217
2023-01-2713,649.9913,749.9913,499.9913,619.996,473.6245,131
2023-01-2613,749.9913,799.9913,399.9913,649.996,487.8880,067
2023-01-2513,629.9913,709.9913,259.9913,649.996,487.8892,299
2023-01-2013,049.9913,649.9912,999.9913,399.996,369.05123,814
2023-01-1912,599.9913,499.9912,449.9913,099.996,226.46247,969
2023-01-1812,749.9912,799.9912,549.9912,649.996,012.5753,278
2023-01-1712,899.9912,999.9912,649.9912,699.996,036.3459,663
2023-01-1612,949.9913,099.9912,749.9912,899.996,131.4089,807
2023-01-1312,749.9913,049.9912,749.9912,999.996,178.93102,043
2023-01-1213,149.9913,249.9912,799.9912,799.996,083.87282,242
2023-01-1113,099.9913,249.9912,849.9913,249.996,297.76291,355
2023-01-1012,299.9914,949.9912,149.9913,149.996,250.233,115,485
2023-01-0911,999.9912,349.9911,899.9912,299.995,846.2228,555
2023-01-0611,849.9912,199.9911,849.9911,899.995,656.1029,890
2023-01-0512,199.9912,199.9911,849.9911,999.995,703.6327,864
2023-01-0411,649.9912,349.9911,649.9912,149.995,774.9237,719
2023-01-0311,999.9912,049.9911,449.9911,999.995,703.6381,412
2023-01-0211,999.9912,399.9911,699.9911,899.995,656.1064,763
2022-12-2912,549.9912,699.9911,799.9911,999.995,703.63143,931
2022-12-2813,299.9913,649.9912,449.9912,449.995,917.51219,074
2022-12-2713,149.9913,649.9912,849.9913,399.996,321.52234,280
2022-12-2612,899.9913,049.9912,549.9912,999.996,132.8235,441
2022-12-2312,599.9913,049.9912,449.9912,899.996,085.6478,924
2022-12-2212,749.9912,999.9912,699.9912,999.996,132.8247,232
2022-12-2112,999.9913,099.9912,649.9912,699.995,991.2982,180
2022-12-2012,799.9912,999.9912,599.9912,999.996,132.82101,195
2022-12-1913,099.9913,099.9912,799.9912,999.996,132.8245,499
2022-12-1612,899.9913,449.9912,749.9913,099.996,179.99109,216
2022-12-1512,749.9913,449.9912,649.9913,199.996,227.17136,306
2022-12-1412,549.9912,999.9912,449.9912,749.996,014.8879,634
2022-12-1313,149.9913,349.9912,449.9912,449.995,873.35121,423
2022-12-1212,999.9913,549.9912,799.9913,049.996,156.41282,395
2022-12-0912,749.9913,599.9912,449.9912,899.996,085.64853,077
2022-12-0812,049.9912,649.9912,049.9912,449.995,873.35137,756
2022-12-0712,099.9912,599.9911,749.9912,249.995,779.00119,434
2022-12-0611,949.9912,599.9911,749.9912,249.995,779.00162,321
2022-12-0511,899.9913,049.9911,849.9912,249.995,779.00270,276
2022-12-0212,149.9912,149.9911,599.9911,999.995,661.0660,648
2022-12-0112,449.9912,699.9912,049.9912,149.995,731.8389,388
2022-11-3012,199.9912,299.9911,949.9912,199.995,755.4132,320
2022-11-2911,949.9912,349.9911,899.9912,199.995,755.4142,499
2022-11-2812,549.9912,549.9911,949.9912,149.995,731.8377,928
2022-11-2512,749.9912,749.9912,449.9912,599.995,944.1286,993
2022-11-2412,649.9912,799.9912,449.9912,749.996,014.8878,998
2022-11-2312,049.9912,699.9911,749.9912,699.995,991.29255,280
2022-11-2211,999.9912,149.9911,849.9912,049.995,684.6569,733
2022-11-2111,749.9912,599.9911,749.9911,999.995,661.06159,889
2022-11-1812,199.9912,199.9911,599.9911,749.995,543.1270,276
2022-11-1711,949.9912,149.9911,549.9912,049.995,684.6579,789
2022-11-1612,399.9912,399.9911,849.9911,949.995,637.4886,060
2022-11-1512,049.9912,349.9911,799.9912,199.995,755.41119,915
2022-11-1412,149.9912,149.9911,599.9911,799.995,566.7166,179
2022-11-1111,699.9912,049.9911,499.9911,799.995,566.7185,410
← NewerPage 16 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.