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
2022-02-1712,899.9912,899.9912,249.9912,499.995,896.9489,937
2022-02-1612,549.9912,899.9912,399.9912,799.996,038.47102,480
2022-02-1512,349.9912,649.9911,799.9912,199.995,755.41161,985
2022-02-1412,349.9912,699.9912,099.9912,399.995,849.7799,350
2022-02-1113,249.9913,499.9912,749.9912,799.996,038.4797,657
2022-02-1013,699.9913,799.9913,349.9913,549.996,392.2861,580
2022-02-0913,349.9913,799.9912,999.9913,699.996,463.05125,671
2022-02-0813,449.9914,149.9913,249.9913,449.996,345.11158,246
2022-02-0713,649.9913,649.9913,199.9913,449.996,345.1175,161
2022-02-0412,799.9913,799.9912,749.9913,649.996,439.46161,570
2022-02-0313,499.9913,599.9912,949.9912,999.996,132.82139,153
2022-01-2812,399.9913,599.9912,249.9913,299.996,274.35412,107
2022-01-2711,849.9912,999.9911,549.9912,199.995,755.41258,732
2022-01-2611,699.9912,249.9911,599.9911,799.995,566.71106,718
2022-01-2512,049.9912,249.9911,399.9911,799.995,566.71139,759
2022-01-2412,349.9912,349.9911,649.9912,049.995,684.65165,541
2022-01-2112,049.9912,699.9911,899.9912,349.995,826.18220,916
2022-01-2011,749.9912,199.9911,749.9911,999.995,661.0698,810
2022-01-1911,999.9912,399.9911,749.9911,749.995,543.12115,694
2022-01-1812,499.9912,699.9912,099.9912,099.995,708.24107,246
2022-01-1712,949.9912,999.9912,199.9912,599.995,944.1292,817
2022-01-1412,599.9913,099.9912,449.9912,899.996,085.6468,854
2022-01-1312,949.9913,099.9912,699.9912,799.996,038.4781,656
2022-01-1212,549.9913,099.9912,549.9912,949.996,109.23121,770
2022-01-1112,649.9912,799.9911,999.9912,549.995,920.53193,197
2022-01-1013,199.9913,199.9912,649.9912,649.995,967.70149,000
2022-01-0713,449.9913,799.9913,199.9913,199.996,227.17175,605
2022-01-0613,849.9914,049.9913,449.9913,449.996,345.11463,900
2022-01-0514,749.9914,799.9914,249.9914,549.996,864.0466,092
2022-01-0414,549.9915,099.9913,999.9914,749.996,958.39233,459
2022-01-0314,699.9915,199.9914,349.9914,949.997,052.7469,149
2021-12-3014,399.9914,699.9914,099.9914,699.996,934.8071,961
2021-12-2914,749.9914,749.9914,049.9914,349.996,769.6991,408
2021-12-2813,799.9914,599.9913,799.9914,499.996,840.45163,862
2021-12-2713,899.9913,899.9913,549.9913,649.996,439.4637,436
2021-12-2414,049.9914,049.9913,549.9913,699.996,463.0553,955
2021-12-2313,599.9914,249.9913,399.9913,849.996,533.8189,248
2021-12-2213,899.9914,199.9913,399.9913,499.996,368.7097,011
2021-12-2113,999.9913,999.9913,599.9913,849.996,533.8183,547
2021-12-2014,149.9914,399.9913,649.9914,099.996,651.75153,840
2021-12-1717,199.9917,499.9914,499.9914,649.996,911.21796,237
2021-12-1631,749.9831,749.9830,149.9831,249.987,371.18646,024
2021-12-1531,199.9832,399.9831,199.9831,249.987,371.18254,189
2021-12-1432,149.9832,849.9830,699.9831,949.987,536.29254,927
2021-12-1332,799.9833,049.9831,649.9832,299.987,618.85248,231
2021-12-1032,799.9833,649.9832,249.9832,499.987,666.02490,012
2021-12-0931,049.9832,899.9831,049.9832,749.987,724.99395,743
2021-12-0831,599.9832,549.9831,049.9831,449.987,418.35416,460
2021-12-0731,699.9832,549.9830,499.9831,949.987,536.29770,336
2021-12-0633,549.9834,599.9831,999.9831,999.987,548.081,077,689
2021-12-0334,899.9836,949.9831,449.9833,449.987,890.113,970,152
2021-12-0228,649.9829,999.9827,949.9828,999.986,840.45858,065
2021-12-0126,599.9828,649.9824,199.9828,649.986,757.89681,377
2021-11-3028,599.9828,649.9825,749.9826,199.986,179.99589,773
2021-11-2925,199.9828,399.9824,899.9827,349.986,451.25559,100
2021-11-2628,349.9828,349.9826,299.9826,299.986,203.58374,275
2021-11-2526,599.9828,249.9826,249.9827,849.986,569.19491,919
2021-11-2424,849.9827,049.9824,849.9826,599.986,274.35649,606
2021-11-2324,999.9824,999.9824,549.9824,549.985,790.8064,648
2021-11-2224,999.9825,799.9824,449.9825,149.985,932.32127,422
← NewerPage 20 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.