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
2022-11-1011,549.9911,699.9911,299.9911,299.995,330.8346,247
2022-11-0911,799.9912,049.9911,599.9911,699.995,519.5463,171
2022-11-0811,799.9912,199.9911,699.9911,999.995,661.0697,048
2022-11-0711,549.9911,949.9911,449.9911,699.995,519.5468,027
2022-11-0411,249.9911,999.9911,149.9911,499.995,425.1995,775
2022-11-0310,999.9911,399.9910,999.9911,299.995,330.8348,181
2022-11-0211,549.9911,549.9911,099.9911,149.995,260.0790,919
2022-11-0111,299.9911,499.9911,149.9911,449.995,401.6049,359
2022-10-3111,249.9911,449.9910,899.9911,349.995,354.4272,341
2022-10-2810,749.9911,449.9910,699.9911,149.995,260.0781,868
2022-10-2710,749.9911,099.9910,749.9910,949.995,165.7280,389
2022-10-2611,299.9911,299.9910,599.9910,749.995,071.3787,255
2022-10-2511,249.9911,399.9910,999.9911,099.995,236.4890,411
2022-10-2410,849.9911,299.9910,849.9911,149.995,260.07114,619
2022-10-2110,999.9911,249.9910,649.9910,749.995,071.3789,951
2022-10-2010,749.9911,199.9910,599.9911,199.995,283.6680,471
2022-10-1911,299.9911,399.9910,749.9910,849.995,118.54100,751
2022-10-1810,749.9911,299.9910,649.9911,099.995,236.48183,890
2022-10-1710,249.9910,599.999,999.9910,599.995,000.6188,781
2022-10-149,909.9910,449.999,909.9910,399.994,906.25167,992
2022-10-1310,049.9910,299.999,649.999,699.994,576.03165,933
2022-10-129,999.9910,249.999,779.999,999.994,717.55224,499
2022-10-1110,299.9910,449.999,989.9910,099.994,764.73267,951
2022-10-0710,799.9910,899.9910,599.9910,749.995,071.37111,104
2022-10-0610,749.9911,249.9910,749.9910,899.995,142.13200,688
2022-10-0510,649.9911,099.9910,549.9910,749.995,071.37393,259
2022-10-0410,349.9910,649.9910,249.9910,549.994,977.02249,190
2022-09-3010,799.9910,849.9910,099.9910,099.994,764.73731,443
2022-09-2910,399.9912,899.9910,399.9911,199.995,283.665,025,905
2022-09-2810,699.9910,749.999,829.999,929.994,684.53204,480
2022-09-2710,599.9911,149.9910,299.9910,699.995,047.7896,772
2022-09-2611,299.9911,449.9910,599.9910,799.995,094.96154,931
2022-09-2311,749.9911,749.9911,049.9911,499.995,425.19144,993
2022-09-2211,799.9911,899.9911,199.9911,849.995,590.30126,416
2022-09-2111,899.9911,899.9911,699.9911,799.995,566.7133,551
2022-09-2011,749.9912,249.9911,699.9911,799.995,566.71130,791
2022-09-1911,349.9911,899.9911,299.9911,799.995,566.71219,932
2022-09-1611,699.9911,799.9911,299.9911,349.995,354.42193,651
2022-09-1512,099.9912,199.9911,699.9911,849.995,590.30192,943
2022-09-1413,199.9913,199.9911,949.9912,049.995,684.65732,600
2022-09-1313,999.9914,299.9913,499.9913,599.996,415.87188,635
2022-09-0813,699.9914,099.9913,349.9913,899.996,557.40114,444
2022-09-0714,249.9914,299.9913,449.9913,749.996,486.64174,908
2022-09-0613,999.9914,749.9913,999.9914,199.996,698.92272,309
2022-09-0513,549.9914,399.9913,549.9913,999.996,604.57194,655
2022-09-0214,199.9914,549.9913,299.9913,899.996,557.40236,277
2022-09-0113,949.9915,299.9913,649.9914,199.996,698.92825,987
2022-08-3113,149.9913,949.9912,899.9913,949.996,580.99209,410
2022-08-3012,899.9913,399.9912,699.9913,299.996,274.35146,252
2022-08-2912,999.9913,099.9912,549.9912,999.996,132.8294,494
2022-08-2613,199.9913,549.9912,799.9913,349.996,297.93330,712
2022-08-2510,999.9913,499.9910,999.9913,299.996,274.351,670,761
2022-08-2411,349.9911,349.9910,699.9910,999.995,189.3151,397
2022-08-2311,399.9911,399.9911,199.9911,199.995,283.6649,059
2022-08-2211,799.9911,799.9911,299.9911,399.995,378.0194,665
2022-08-1911,449.9912,449.9911,349.9911,899.995,613.89280,398
2022-08-1811,049.9911,499.9910,699.9911,399.995,378.0198,348
2022-08-1711,449.9911,449.9910,949.9910,999.995,189.3150,858
2022-08-1611,499.9911,549.9910,949.9911,449.995,401.6066,381
2022-08-1210,749.9911,549.9910,649.9911,449.995,401.60299,031
← NewerPage 17 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.