RF Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 51,500.00 | 51,500.00 | 46,000.00 | 46,000.00 | 23,000.00 | 241,018 |
| 2026-07-15 | 47,100.00 | 53,300.00 | 46,700.00 | 52,400.00 | 26,200.00 | 344,432 |
| 2026-07-14 | 48,500.00 | 49,000.00 | 43,550.00 | 45,700.00 | 22,850.00 | 318,338 |
| 2026-07-13 | 53,000.00 | 57,200.00 | 48,850.00 | 49,450.00 | 24,725.00 | 460,864 |
| 2026-07-10 | 46,750.00 | 57,500.00 | 45,600.00 | 52,200.00 | 26,100.00 | 667,486 |
| 2026-07-09 | 42,550.00 | 45,400.00 | 41,400.00 | 44,650.00 | 22,325.00 | 192,836 |
| 2026-07-08 | 44,500.00 | 46,150.00 | 41,650.00 | 42,900.00 | 21,450.00 | 249,458 |
| 2026-07-07 | 45,950.00 | 49,100.00 | 45,000.00 | 46,600.00 | 23,300.00 | 252,652 |
| 2026-07-06 | 49,750.00 | 50,100.00 | 45,950.00 | 47,300.00 | 23,650.00 | 152,656 |
| 2026-07-03 | 47,950.00 | 49,700.00 | 44,850.00 | 49,500.00 | 24,750.00 | 242,512 |
| 2026-07-02 | 56,500.00 | 56,500.00 | 47,400.00 | 48,750.00 | 24,375.00 | 376,040 |
| 2026-07-01 | 54,200.00 | 57,700.00 | 48,800.00 | 57,600.00 | 28,800.00 | 360,976 |
| 2026-06-30 | 57,000.00 | 59,000.00 | 51,700.00 | 53,000.00 | 26,500.00 | 482,408 |
| 2026-06-29 | 52,000.00 | 58,500.00 | 50,700.00 | 56,200.00 | 28,100.00 | 296,470 |
| 2026-06-26 | 54,200.00 | 54,200.00 | 49,000.00 | 52,000.00 | 26,000.00 | 355,628 |
| 2026-06-25 | 57,400.00 | 61,300.00 | 53,500.00 | 54,600.00 | 27,300.00 | 215,282 |
| 2026-06-24 | 55,000.00 | 60,000.00 | 53,200.00 | 57,200.00 | 28,600.00 | 296,626 |
| 2026-06-23 | 61,700.00 | 62,800.00 | 55,400.00 | 55,400.00 | 27,700.00 | 445,572 |
| 2026-06-22 | 62,200.00 | 64,500.00 | 59,600.00 | 62,300.00 | 31,150.00 | 210,242 |
| 2026-06-19 | 63,000.00 | 63,400.00 | 59,000.00 | 62,600.00 | 31,300.00 | 234,078 |
| 2026-06-18 | 65,600.00 | 66,000.00 | 62,200.00 | 63,000.00 | 31,500.00 | 215,040 |
| 2026-06-17 | 68,500.00 | 69,800.00 | 64,500.00 | 65,000.00 | 32,500.00 | 316,304 |
| 2026-06-16 | 68,100.00 | 71,800.00 | 66,100.00 | 67,600.00 | 33,800.00 | 333,940 |
| 2026-06-15 | 69,600.00 | 69,900.00 | 65,500.00 | 67,400.00 | 33,700.00 | 238,352 |
| 2026-06-12 | 70,000.00 | 70,000.00 | 64,100.00 | 66,600.00 | 33,300.00 | 286,396 |
| 2026-06-11 | 59,800.00 | 65,700.00 | 58,100.00 | 65,000.00 | 32,500.00 | 335,206 |
| 2026-06-10 | 68,900.00 | 69,400.00 | 58,100.00 | 60,700.00 | 30,350.00 | 968,536 |
| 2026-06-09 | 70,400.00 | 75,400.00 | 67,400.00 | 71,100.00 | 35,550.00 | 320,646 |
| 2026-06-08 | 70,100.00 | 72,000.00 | 65,000.00 | 68,000.00 | 34,000.00 | 364,412 |
| 2026-06-05 | 78,300.00 | 80,600.00 | 70,800.00 | 76,600.00 | 38,300.00 | 234,864 |
| 2026-06-04 | 78,500.00 | 91,400.00 | 77,600.00 | 79,000.00 | 39,500.00 | 746,416 |
| 2026-06-02 | 73,900.00 | 77,800.00 | 73,300.00 | 75,300.00 | 37,650.00 | 441,192 |
| 2026-06-01 | 78,000.00 | 78,000.00 | 70,200.00 | 73,000.00 | 36,500.00 | 788,828 |
| 2026-05-29 | 80,900.00 | 81,700.00 | 75,700.00 | 78,600.00 | 39,300.00 | 446,220 |
| 2026-05-28 | 86,000.00 | 87,000.00 | 76,000.00 | 80,700.00 | 40,350.00 | 677,646 |
| 2026-05-27 | 99,100.00 | 100,700.00 | 85,200.00 | 86,000.00 | 43,000.00 | 700,452 |
| 2026-05-26 | 96,700.00 | 103,400.00 | 95,000.00 | 97,400.00 | 48,700.00 | 408,452 |
| 2026-05-22 | 92,000.00 | 97,900.00 | 87,200.00 | 96,700.00 | 48,350.00 | 636,358 |
| 2026-05-21 | 99,000.00 | 99,000.00 | 85,600.00 | 88,100.00 | 44,050.00 | 798,526 |
| 2026-05-20 | 92,900.00 | 99,400.00 | 89,100.00 | 94,500.00 | 47,250.00 | 301,408 |
| 2026-05-19 | 99,400.00 | 100,400.00 | 91,100.00 | 93,800.00 | 46,900.00 | 289,194 |
| 2026-05-18 | 100,000.00 | 101,200.00 | 90,300.00 | 99,400.00 | 49,700.00 | 312,470 |
| 2026-05-15 | 110,100.00 | 117,100.00 | 98,000.00 | 100,800.00 | 50,400.00 | 511,444 |
| 2026-05-14 | 118,000.00 | 123,600.00 | 109,500.00 | 110,400.00 | 55,200.00 | 313,174 |
| 2026-05-13 | 118,500.00 | 120,500.00 | 109,100.00 | 117,700.00 | 58,850.00 | 491,358 |
| 2026-05-12 | 124,400.00 | 126,600.00 | 102,200.00 | 118,700.00 | 59,350.00 | 692,950 |
| 2026-05-11 | 113,599.92 | 122,899.92 | 113,599.92 | 116,599.92 | 56,518.18 | 497,165 |
| 2026-05-08 | 116,899.92 | 118,399.92 | 108,999.93 | 113,599.92 | 55,064.02 | 590,167 |
| 2026-05-07 | 107,999.93 | 124,999.92 | 107,099.93 | 119,499.92 | 57,923.86 | 951,309 |
| 2026-05-06 | 112,999.92 | 114,199.92 | 96,899.94 | 111,999.93 | 54,288.47 | 1,055,276 |
| 2026-05-04 | 97,999.93 | 112,499.92 | 97,999.93 | 108,599.93 | 52,640.43 | 1,464,122 |
| 2026-04-30 | 91,499.94 | 97,199.93 | 90,299.94 | 93,299.94 | 45,224.24 | 1,050,375 |
| 2026-04-29 | 87,699.94 | 90,899.94 | 83,299.94 | 87,399.94 | 42,364.40 | 568,969 |
| 2026-04-28 | 91,899.94 | 91,899.94 | 80,199.95 | 89,099.94 | 43,188.42 | 1,001,099 |
| 2026-04-27 | 92,999.94 | 99,799.93 | 87,599.94 | 92,299.94 | 44,739.52 | 790,502 |
| 2026-04-24 | 89,899.94 | 93,699.94 | 86,099.94 | 92,299.94 | 44,739.52 | 663,247 |
| 2026-04-23 | 101,599.93 | 103,799.93 | 83,899.94 | 89,499.94 | 43,382.31 | 1,782,241 |
| 2026-04-22 | 107,299.93 | 107,799.93 | 99,599.93 | 101,599.93 | 49,247.40 | 471,317 |
| 2026-04-21 | 107,799.93 | 109,399.93 | 102,199.93 | 107,299.93 | 52,010.30 | 444,996 |
| 2026-04-20 | 101,399.93 | 116,899.92 | 99,899.93 | 106,799.93 | 51,767.94 | 916,747 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 206.3052 KRW |
| 2022-12-28 | 99.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.