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
2022-05-1712,199.9912,449.9912,049.9912,399.995,849.7750,974
2022-05-1612,549.9912,899.9912,349.9912,349.995,826.1834,317
2022-05-1312,399.9912,849.9912,399.9912,599.995,944.1263,129
2022-05-1212,799.9912,899.9912,349.9912,399.995,849.7776,647
2022-05-1112,449.9913,149.9912,449.9912,999.996,132.8272,914
2022-05-1012,449.9913,099.9911,899.9912,649.995,967.70131,934
2022-05-0912,599.9913,149.9912,449.9912,599.995,944.1265,690
2022-05-0612,499.9912,949.9912,349.9912,899.996,085.6444,764
2022-05-0413,399.9913,499.9912,799.9912,799.996,038.47200,362
2022-05-0312,949.9912,999.9912,699.9912,749.996,014.8875,524
2022-05-0212,599.9912,899.9912,299.9912,699.995,991.2953,101
2022-04-2912,249.9912,749.9912,199.9912,699.995,991.2991,880
2022-04-2812,399.9912,499.9912,099.9912,249.995,779.0078,596
2022-04-2712,149.9912,499.9912,149.9912,349.995,826.18141,051
2022-04-2612,749.9912,849.9912,499.9912,499.995,896.9472,184
2022-04-2512,849.9913,049.9912,499.9912,499.995,896.94173,940
2022-04-2213,399.9913,549.9912,849.9913,149.996,203.58159,810
2022-04-2113,499.9913,799.9913,249.9913,599.996,415.8796,695
2022-04-2013,599.9913,599.9913,249.9913,499.996,368.7095,305
2022-04-1913,149.9913,949.9913,149.9913,549.996,392.28150,539
2022-04-1813,349.9913,499.9913,049.9913,249.996,250.7681,478
2022-04-1513,349.9913,649.9913,099.9913,349.996,297.9359,826
2022-04-1413,549.9913,849.9913,399.9913,449.996,345.1198,088
2022-04-1313,549.9913,649.9913,299.9913,399.996,321.5288,451
2022-04-1212,849.9913,599.9912,699.9913,599.996,415.87180,129
2022-04-1113,249.9913,449.9912,999.9913,099.996,179.9998,346
2022-04-0813,549.9913,699.9912,999.9913,399.996,321.52186,473
2022-04-0713,549.9913,699.9913,149.9913,699.996,463.05185,359
2022-04-0613,899.9914,099.9913,449.9913,749.996,486.64309,666
2022-04-0514,149.9914,749.9913,799.9914,049.996,628.16684,047
2022-04-0413,749.9914,099.9913,549.9914,099.996,651.75339,395
2022-04-0114,199.9914,549.9913,699.9913,699.996,463.051,006,892
2022-03-3112,349.9915,799.9912,199.9914,199.996,698.928,541,335
2022-03-3012,699.9912,749.9912,249.9912,449.995,873.3562,057
2022-03-2912,149.9912,749.9911,899.9912,649.995,967.70162,822
2022-03-2812,299.9912,349.9912,099.9912,249.995,779.0024,866
2022-03-2511,999.9912,399.9911,999.9912,299.995,802.5965,025
2022-03-2411,799.9912,049.9911,599.9911,999.995,661.06116,740
2022-03-2311,899.9911,999.9911,649.9911,749.995,543.1257,959
2022-03-2211,799.9912,149.9911,799.9911,799.995,566.7133,300
2022-03-2111,999.9912,049.9911,799.9911,899.995,613.8947,599
2022-03-1811,899.9912,099.9911,849.9911,899.995,613.8935,526
2022-03-1711,749.9911,999.9911,699.9911,899.995,613.8949,651
2022-03-1611,249.9911,599.9911,249.9911,599.995,472.3628,404
2022-03-1511,199.9911,549.9911,099.9911,099.995,236.4829,875
2022-03-1411,649.9911,699.9911,149.9911,349.995,354.4265,877
2022-03-1111,649.9911,749.9911,349.9911,699.995,519.5449,400
2022-03-1011,699.9911,899.9911,449.9911,649.995,495.9568,042
2022-03-0811,449.9911,849.9911,249.9911,299.995,330.83121,980
2022-03-0711,999.9912,099.9911,749.9911,749.995,543.1272,589
2022-03-0412,449.9912,449.9912,199.9912,349.995,826.1834,740
2022-03-0312,499.9912,649.9912,099.9912,449.995,873.35117,699
2022-03-0212,299.9912,549.9912,199.9912,449.995,873.3541,426
2022-02-2812,099.9912,399.9911,799.9912,399.995,849.7759,981
2022-02-2512,099.9912,249.9911,799.9912,049.995,684.6596,695
2022-02-2412,099.9912,199.9911,599.9911,949.995,637.4881,359
2022-02-2312,099.9912,399.9912,099.9912,299.995,802.5936,372
2022-02-2212,399.9912,599.9911,999.9912,099.995,708.2455,622
2022-02-2112,349.9912,699.9912,249.9912,649.995,967.7051,017
2022-02-1812,349.9912,649.9912,099.9912,549.995,920.5343,017
← NewerPage 19 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.