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
2022-08-1110,799.9910,899.9910,649.9910,799.995,094.9645,422
2022-08-1010,849.9910,899.9910,499.9910,649.995,024.1986,609
2022-08-0911,149.9911,149.9910,749.9910,999.995,189.3134,577
2022-08-0811,299.9911,299.9910,899.9911,099.995,236.4852,342
2022-08-0511,399.9911,499.9911,149.9911,299.995,330.8317,330
2022-08-0411,149.9911,549.9911,149.9911,399.995,378.0124,757
2022-08-0310,999.9911,199.9910,899.9911,149.995,260.0717,538
2022-08-0211,149.9911,249.9910,849.9910,999.995,189.3132,101
2022-08-0111,099.9911,249.9910,949.9911,249.995,307.2519,657
2022-07-2910,999.9911,299.9910,849.9911,049.995,212.9012,149
2022-07-2810,949.9911,149.9910,899.9910,949.995,165.7237,127
2022-07-2711,099.9911,099.9910,899.9910,949.995,165.7216,133
2022-07-2611,149.9911,249.9910,999.9911,049.995,212.9021,751
2022-07-2511,599.9911,599.9911,099.9911,199.995,283.6631,596
2022-07-2211,299.9911,649.9911,149.9911,499.995,425.1965,481
2022-07-2111,499.9911,499.9911,099.9911,349.995,354.4246,563
2022-07-2011,149.9911,549.9911,099.9911,449.995,401.6055,872
2022-07-1910,849.9910,999.9910,849.9910,999.995,189.317,662
2022-07-1810,749.9910,999.9910,749.9910,999.995,189.3125,050
2022-07-1510,649.9910,799.9910,549.9910,799.995,094.9626,267
2022-07-1410,549.9910,799.9910,499.9910,649.995,024.1911,219
2022-07-1310,549.9910,799.9910,299.9910,699.995,047.7813,847
2022-07-1210,999.9910,999.9910,399.9910,549.994,977.0232,889
2022-07-1111,049.9911,199.9910,849.9910,899.995,142.1315,588
2022-07-0811,299.9911,549.9911,049.9911,149.995,260.0743,064
2022-07-0711,149.9911,299.9910,999.9911,199.995,283.6619,073
2022-07-0611,149.9911,299.9910,649.9911,099.995,236.4818,376
2022-07-0510,499.9911,199.9910,499.9911,149.995,260.0756,282
2022-07-0410,999.9910,999.9910,299.9910,499.994,953.4355,622
2022-07-0111,199.9911,549.9910,699.9910,849.995,118.5465,830
2022-06-3011,599.9911,699.9911,199.9911,449.995,401.6022,101
2022-06-2911,349.9911,749.9911,249.9911,699.995,519.5426,704
2022-06-2811,249.9912,299.9910,849.9911,599.995,472.3657,268
2022-06-2710,649.9911,199.9910,649.9911,149.995,260.0724,505
2022-06-249,959.9910,799.999,959.9910,799.995,094.9648,568
2022-06-2310,249.9910,449.999,749.9910,049.994,741.14134,004
2022-06-2211,249.9911,249.9910,249.9910,299.994,859.08165,288
2022-06-2111,049.9911,349.9910,799.9910,999.995,189.3187,896
2022-06-2011,849.9911,949.9910,799.9911,049.995,212.90222,267
2022-06-1711,499.9911,849.9911,299.9911,849.995,590.30102,808
2022-06-1611,699.9912,249.9911,549.9911,899.995,613.89159,538
2022-06-1511,849.9911,849.9911,299.9911,849.995,590.30131,823
2022-06-1411,699.9911,949.9911,249.9911,849.995,590.30238,270
2022-06-1312,899.9912,949.9912,099.9912,099.995,708.24172,205
2022-06-1012,999.9913,349.9912,899.9913,149.996,203.5870,280
2022-06-0913,499.9913,499.9913,049.9913,249.996,250.7671,664
2022-06-0813,499.9913,799.9913,249.9913,399.996,321.5295,765
2022-06-0713,949.9913,949.9913,399.9913,549.996,392.28146,863
2022-06-0314,099.9914,149.9913,799.9914,099.996,651.75146,619
2022-06-0214,099.9914,649.9913,699.9914,099.996,651.75338,817
2022-05-3112,999.9914,649.9912,999.9914,349.996,769.691,132,998
2022-05-3012,649.9912,999.9912,649.9912,949.996,109.2372,576
2022-05-2712,749.9912,949.9912,599.9912,649.995,967.7024,045
2022-05-2612,949.9912,949.9912,499.9912,749.996,014.8876,626
2022-05-2512,599.9912,999.9912,299.9912,949.996,109.2382,877
2022-05-2412,599.9912,799.9912,499.9912,549.995,920.5368,949
2022-05-2312,949.9912,949.9912,699.9912,749.996,014.8855,360
2022-05-2012,699.9913,049.9912,399.9912,849.996,062.0681,501
2022-05-1912,249.9912,749.9912,099.9912,499.995,896.9486,764
2022-05-1812,449.9912,949.9912,299.9912,699.995,991.2991,305
← NewerPage 18 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.