RF Materials Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	98,499.93	109,499.93	97,299.93	100,899.93	48,908.10	1,020,211
2026-04-16	97,399.93	98,799.93	89,999.94	96,199.94	46,629.92	739,217
2026-04-15	103,099.93	107,099.93	94,999.94	96,999.94	47,017.69	830,540
2026-04-14	92,099.94	104,799.93	85,699.94	101,799.93	49,344.34	1,024,118
2026-04-13	91,099.94	94,299.94	86,999.94	89,199.94	43,236.89	993,360
2026-04-10	76,299.95	96,599.94	73,099.95	92,699.94	44,933.41	1,511,034
2026-04-09	69,499.95	78,449.95	69,199.95	75,699.95	36,693.19	1,279,336
2026-04-08	84,999.94	85,199.94	67,799.95	71,799.95	34,802.79	1,600,737
2026-04-07	79,499.95	79,599.95	70,499.95	73,799.95	35,772.23	459,046
2026-04-06	78,099.95	92,899.94	76,399.95	79,499.95	38,535.12	798,610
2026-04-03	80,199.95	82,499.94	72,999.95	76,399.95	37,032.49	694,931
2026-04-02	72,099.95	73,199.95	64,899.96	68,899.95	33,397.10	442,812
2026-04-01	64,799.96	73,999.95	64,799.96	69,599.95	33,736.41	620,455
2026-03-31	67,799.95	70,699.95	60,999.96	61,899.96	30,004.08	495,977
2026-03-30	63,199.96	72,699.95	61,199.96	69,999.95	33,930.30	441,477
2026-03-27	64,999.96	72,899.95	63,599.96	67,999.95	32,960.86	428,069
2026-03-26	70,599.95	73,199.95	66,999.96	68,499.95	33,203.22	376,596
2026-03-25	67,199.96	72,699.95	66,099.96	70,599.95	34,221.13	720,210
2026-03-24	68,499.95	68,999.95	58,499.96	61,999.96	30,052.55	564,028
2026-03-23	69,699.95	70,899.95	61,699.96	63,199.96	30,634.21	728,658
2026-03-20	63,099.96	75,949.95	61,999.96	73,899.95	35,820.70	1,683,521
2026-03-19	55,699.96	64,499.96	54,899.96	60,499.96	29,325.47	1,769,788
2026-03-18	57,399.96	57,499.96	53,399.96	55,699.96	26,998.82	872,826
2026-03-17	65,999.96	66,999.96	55,999.96	56,299.96	27,289.65	1,566,373
2026-03-16	69,399.95	70,499.95	64,499.96	64,999.96	31,506.70	513,618
2026-03-13	63,299.96	70,499.95	62,699.96	68,799.95	33,348.63	829,853
2026-03-12	65,499.96	69,799.95	61,499.96	64,399.96	31,215.87	733,977
2026-03-11	64,499.96	69,399.95	59,999.96	66,499.96	32,233.78	2,437,147
2026-03-10	52,899.96	60,799.96	50,099.97	60,799.96	29,470.88	2,152,835
2026-03-09	49,699.97	50,599.97	43,299.97	46,799.97	22,684.83	778,386
2026-03-06	48,749.97	52,499.96	45,499.97	51,899.97	25,156.89	838,526
2026-03-05	48,199.97	49,449.97	44,999.97	48,649.97	23,581.56	594,630
2026-03-04	54,599.96	54,899.96	40,999.97	42,299.97	20,503.59	1,501,263
2026-03-03	46,199.97	55,599.96	45,999.97	51,499.97	24,963.00	2,073,292
2026-02-27	41,999.97	42,799.97	40,599.97	42,799.97	20,745.95	261,050
2026-02-26	42,949.97	44,299.97	40,749.97	42,249.97	20,479.36	400,765
2026-02-25	43,549.97	45,449.97	41,599.97	42,349.97	20,527.83	540,708
2026-02-24	46,249.97	46,999.97	41,949.97	42,999.97	20,842.90	500,361
2026-02-23	45,049.97	48,649.97	44,449.97	46,249.97	22,418.23	572,444
2026-02-20	39,249.97	46,249.97	38,849.97	44,999.97	21,812.33	926,166
2026-02-19	39,599.97	40,449.97	36,749.98	38,499.97	18,661.66	711,691
2026-02-13	42,199.97	42,899.97	38,999.97	39,399.97	19,097.91	558,885
2026-02-12	41,799.97	45,949.97	41,299.97	43,099.97	20,891.37	581,649
2026-02-11	40,599.97	42,999.97	39,999.97	41,799.97	20,261.23	329,210
2026-02-10	41,399.97	41,799.97	38,949.97	40,899.97	19,824.99	318,046
2026-02-09	38,499.97	43,299.97	38,299.97	40,349.97	19,558.39	591,589
2026-02-06	37,749.97	38,649.97	34,849.98	37,199.98	18,031.53	459,106
2026-02-05	37,749.97	41,499.97	37,749.97	38,649.97	18,734.37	510,195
2026-02-04	39,899.97	41,599.97	37,649.97	38,949.97	18,879.79	779,228
2026-02-03	34,149.98	39,299.97	34,149.98	37,799.97	18,322.36	746,658
2026-02-02	32,499.98	35,199.98	31,849.98	33,199.98	16,092.65	518,278
2026-01-30	33,449.98	34,899.98	31,699.98	32,699.98	15,850.30	497,012
2026-01-29	31,749.98	33,599.98	31,499.98	33,399.98	16,189.60	503,028
2026-01-28	31,849.98	34,249.98	31,199.98	31,749.98	15,389.81	680,737
2026-01-27	31,099.98	31,399.98	29,649.98	30,699.98	14,880.86	546,969
2026-01-26	28,699.98	32,599.98	28,149.98	31,849.98	15,438.28	1,299,241
2026-01-23	25,349.98	28,599.98	24,249.98	28,599.98	13,862.95	916,340
2026-01-22	25,549.98	26,099.98	23,949.98	25,399.98	12,311.85	582,491
2026-01-21	22,699.98	24,749.98	22,099.99	24,699.98	11,972.55	494,027
2026-01-20	22,399.99	24,449.98	20,849.99	23,299.98	11,293.94	908,519

← NewerPage 3 of 5 · 243 trading daysOlder →

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.