RF Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 22,399.99 | 24,449.98 | 20,849.99 | 23,299.98 | 11,293.94 | 908,519 |
| 2026-01-19 | 23,949.98 | 24,249.98 | 22,449.99 | 22,599.98 | 10,954.64 | 603,670 |
| 2026-01-16 | 24,399.98 | 24,849.98 | 23,549.98 | 23,849.98 | 11,560.54 | 364,368 |
| 2026-01-15 | 23,949.98 | 24,749.98 | 23,399.98 | 24,349.98 | 11,802.90 | 338,603 |
| 2026-01-14 | 24,199.98 | 25,499.98 | 23,099.98 | 24,699.98 | 11,972.55 | 407,269 |
| 2026-01-13 | 24,149.98 | 24,599.98 | 23,499.98 | 24,149.98 | 11,705.95 | 350,653 |
| 2026-01-12 | 23,649.98 | 25,549.98 | 22,899.98 | 24,349.98 | 11,802.90 | 410,211 |
| 2026-01-09 | 22,999.98 | 24,849.98 | 22,199.99 | 23,649.98 | 11,463.59 | 587,811 |
| 2026-01-08 | 25,099.98 | 25,599.98 | 23,399.98 | 23,599.98 | 11,439.36 | 454,819 |
| 2026-01-07 | 26,249.98 | 28,099.98 | 24,149.98 | 24,849.98 | 12,045.25 | 1,161,365 |
| 2026-01-06 | 24,999.98 | 25,899.98 | 23,999.98 | 24,299.98 | 11,778.66 | 308,841 |
| 2026-01-05 | 25,749.98 | 26,349.98 | 24,599.98 | 25,349.98 | 12,287.61 | 343,750 |
| 2026-01-02 | 22,949.98 | 26,199.98 | 22,449.99 | 25,549.98 | 12,384.56 | 616,995 |
| 2025-12-30 | 23,099.98 | 23,249.98 | 21,999.99 | 22,849.98 | 11,075.82 | 280,819 |
| 2025-12-29 | 23,849.98 | 23,849.98 | 22,199.99 | 23,099.98 | 11,197.00 | 340,043 |
| 2025-12-26 | 23,999.98 | 25,499.98 | 23,099.98 | 23,299.98 | 11,293.94 | 329,857 |
| 2025-12-24 | 24,799.98 | 25,299.98 | 23,599.98 | 23,999.98 | 11,633.24 | 323,598 |
| 2025-12-23 | 27,199.98 | 27,199.98 | 24,149.98 | 24,799.98 | 12,021.02 | 568,817 |
| 2025-12-22 | 22,199.99 | 27,449.98 | 22,199.99 | 26,299.98 | 12,748.10 | 2,336,282 |
| 2025-12-19 | 20,549.99 | 22,549.98 | 19,989.99 | 21,449.99 | 10,397.21 | 610,773 |
| 2025-12-18 | 20,699.99 | 21,649.99 | 19,949.99 | 20,499.99 | 9,936.73 | 335,428 |
| 2025-12-17 | 20,449.99 | 21,899.99 | 19,569.99 | 21,299.99 | 10,324.50 | 207,223 |
| 2025-12-16 | 20,049.99 | 20,699.99 | 19,519.99 | 20,149.99 | 9,767.08 | 175,217 |
| 2025-12-15 | 20,349.99 | 20,449.99 | 19,499.99 | 20,049.99 | 9,718.61 | 150,223 |
| 2025-12-12 | 19,999.99 | 20,799.99 | 18,719.99 | 20,799.99 | 10,082.14 | 214,157 |
| 2025-12-11 | 20,499.99 | 21,199.99 | 19,499.99 | 19,499.99 | 9,452.01 | 203,683 |
| 2025-12-10 | 19,189.99 | 21,099.99 | 18,989.99 | 20,499.99 | 9,936.73 | 484,665 |
| 2025-12-09 | 18,059.99 | 19,489.99 | 17,619.99 | 19,189.99 | 9,301.75 | 277,939 |
| 2025-12-08 | 18,309.99 | 18,509.99 | 17,189.99 | 17,959.99 | 8,705.54 | 378,576 |
| 2025-12-05 | 19,959.99 | 19,999.99 | 17,839.99 | 18,379.99 | 8,909.13 | 449,248 |
| 2025-12-04 | 19,999.99 | 21,499.99 | 18,649.99 | 18,829.99 | 9,127.25 | 415,850 |
| 2025-12-03 | 21,199.99 | 22,199.99 | 20,049.99 | 21,749.99 | 10,542.63 | 514,585 |
| 2025-12-02 | 20,049.99 | 21,149.99 | 19,609.99 | 20,749.99 | 10,057.91 | 322,849 |
| 2025-12-01 | 20,949.99 | 21,999.99 | 19,909.99 | 20,049.99 | 9,718.61 | 480,912 |
| 2025-11-28 | 18,899.99 | 21,599.99 | 18,899.99 | 20,799.99 | 10,082.14 | 961,150 |
| 2025-11-27 | 17,899.99 | 19,469.99 | 17,729.99 | 18,849.99 | 9,136.94 | 554,501 |
| 2025-11-26 | 17,999.99 | 18,129.99 | 17,199.99 | 17,929.99 | 8,691.00 | 502,952 |
| 2025-11-25 | 16,519.99 | 18,989.99 | 16,519.99 | 18,119.99 | 8,783.10 | 1,665,051 |
| 2025-11-24 | 16,249.99 | 16,439.99 | 15,259.99 | 15,649.99 | 7,585.84 | 223,664 |
| 2025-11-21 | 16,209.99 | 17,209.99 | 16,049.99 | 16,159.99 | 7,833.05 | 406,642 |
| 2025-11-20 | 17,499.99 | 18,399.99 | 17,119.99 | 17,809.99 | 8,632.84 | 594,069 |
| 2025-11-19 | 17,609.99 | 17,609.99 | 16,049.99 | 16,179.99 | 7,842.75 | 232,289 |
| 2025-11-18 | 17,609.99 | 17,609.99 | 15,849.99 | 17,099.99 | 8,288.69 | 559,682 |
| 2025-11-17 | 16,879.99 | 17,949.99 | 16,829.99 | 17,769.99 | 8,613.45 | 259,544 |
| 2025-11-14 | 17,199.99 | 17,779.99 | 16,699.99 | 16,879.99 | 8,182.05 | 196,611 |
| 2025-11-13 | 18,199.99 | 18,429.99 | 17,649.99 | 17,859.99 | 8,657.07 | 231,697 |
| 2025-11-12 | 19,179.99 | 19,229.99 | 17,979.99 | 18,099.99 | 8,773.40 | 245,718 |
| 2025-11-11 | 18,999.99 | 20,199.99 | 18,479.99 | 19,319.99 | 9,364.76 | 333,092 |
| 2025-11-10 | 18,189.99 | 19,089.99 | 17,449.99 | 18,919.99 | 9,170.87 | 274,514 |
| 2025-11-07 | 19,119.99 | 19,889.99 | 17,539.99 | 17,949.99 | 8,700.70 | 471,451 |
| 2025-11-06 | 18,929.99 | 20,499.99 | 18,719.99 | 20,099.99 | 9,742.84 | 1,332,505 |
| 2025-11-05 | 16,729.99 | 18,239.99 | 15,999.99 | 17,849.99 | 8,652.23 | 730,839 |
| 2025-11-04 | 17,359.99 | 17,439.99 | 16,609.99 | 17,199.99 | 8,337.16 | 484,448 |
| 2025-11-03 | 17,149.99 | 17,499.99 | 16,499.99 | 17,189.99 | 8,332.31 | 481,366 |
| 2025-10-31 | 18,239.99 | 18,239.99 | 16,219.99 | 16,849.99 | 8,167.51 | 1,100,366 |
| 2025-10-30 | 19,469.99 | 19,469.99 | 17,769.99 | 17,999.99 | 8,724.93 | 509,985 |
| 2025-10-29 | 20,199.99 | 20,549.99 | 18,779.99 | 18,919.99 | 9,170.87 | 566,710 |
| 2025-10-28 | 18,729.99 | 20,299.99 | 18,419.99 | 19,859.99 | 9,626.51 | 553,851 |
| 2025-10-27 | 19,289.99 | 20,599.99 | 18,149.99 | 18,739.99 | 9,083.62 | 712,135 |
| 2025-10-24 | 19,269.99 | 19,689.99 | 18,409.99 | 18,729.99 | 9,078.78 | 350,618 |
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.