RF Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,800.00 | 5,890.00 | 5,740.00 | 5,810.00 | 2,816.21 | 24,693 |
| 2025-07-22 | 5,960.00 | 6,070.00 | 5,770.00 | 5,800.00 | 2,811.37 | 24,866 |
| 2025-07-21 | 6,120.00 | 6,130.00 | 5,970.00 | 5,970.00 | 2,893.77 | 20,505 |
| 2025-07-18 | 6,200.00 | 6,250.00 | 6,040.00 | 6,170.00 | 2,990.71 | 39,996 |
| 2025-07-17 | 6,070.00 | 6,200.00 | 5,940.00 | 6,200.00 | 3,005.25 | 56,699 |
| 2025-07-16 | 5,960.00 | 6,170.00 | 5,800.00 | 6,070.00 | 2,942.24 | 63,575 |
| 2025-07-15 | 5,660.00 | 6,040.00 | 5,630.00 | 5,960.00 | 2,888.92 | 48,936 |
| 2025-07-14 | 5,820.00 | 5,830.00 | 5,700.00 | 5,710.00 | 2,767.74 | 55,430 |
| 2025-07-11 | 5,850.00 | 6,070.00 | 5,840.00 | 5,850.00 | 2,835.60 | 45,408 |
| 2025-07-10 | 5,800.00 | 5,870.00 | 5,670.00 | 5,850.00 | 2,835.60 | 45,381 |
| 2025-07-09 | 5,760.00 | 5,780.00 | 5,650.00 | 5,720.00 | 2,772.59 | 38,707 |
| 2025-07-08 | 5,690.00 | 5,790.00 | 5,660.00 | 5,730.00 | 2,777.44 | 33,580 |
| 2025-07-07 | 5,850.00 | 5,850.00 | 5,550.00 | 5,690.00 | 2,758.05 | 68,248 |
| 2025-07-04 | 5,910.00 | 5,940.00 | 5,810.00 | 5,850.00 | 2,835.60 | 16,762 |
| 2025-07-03 | 5,850.00 | 5,960.00 | 5,850.00 | 5,940.00 | 2,879.23 | 9,158 |
| 2025-07-02 | 6,000.00 | 6,020.00 | 5,730.00 | 5,900.00 | 2,859.84 | 52,659 |
| 2025-07-01 | 5,820.00 | 6,060.00 | 5,810.00 | 6,000.00 | 2,908.31 | 44,822 |
| 2025-06-30 | 6,010.00 | 6,030.00 | 5,750.00 | 5,820.00 | 2,821.06 | 60,111 |
| 2025-06-27 | 6,480.00 | 6,480.00 | 5,970.00 | 5,990.00 | 2,903.46 | 90,114 |
| 2025-06-26 | 6,130.00 | 6,300.00 | 6,020.00 | 6,200.00 | 3,005.25 | 82,543 |
| 2025-06-25 | 5,990.00 | 6,310.00 | 5,970.00 | 6,130.00 | 2,971.32 | 96,551 |
| 2025-06-24 | 6,000.00 | 6,060.00 | 5,950.00 | 6,000.00 | 2,908.31 | 47,102 |
| 2025-06-23 | 5,970.00 | 6,080.00 | 5,850.00 | 6,020.00 | 2,918.01 | 50,662 |
| 2025-06-20 | 5,860.00 | 6,020.00 | 5,840.00 | 5,970.00 | 2,893.77 | 56,045 |
| 2025-06-19 | 5,970.00 | 5,970.00 | 5,780.00 | 5,840.00 | 2,830.76 | 49,371 |
| 2025-06-18 | 6,020.00 | 6,030.00 | 5,890.00 | 5,990.00 | 2,903.46 | 24,684 |
| 2025-06-17 | 6,020.00 | 6,070.00 | 5,860.00 | 6,050.00 | 2,932.55 | 54,450 |
| 2025-06-16 | 6,220.00 | 6,220.00 | 5,935.00 | 6,000.00 | 2,908.31 | 92,505 |
| 2025-06-13 | 6,040.00 | 6,530.00 | 5,940.00 | 6,210.00 | 3,010.10 | 155,342 |
| 2025-06-12 | 6,090.00 | 6,100.00 | 5,950.00 | 6,080.00 | 2,947.09 | 41,579 |
| 2025-06-11 | 6,250.00 | 6,250.00 | 6,070.00 | 6,090.00 | 2,951.94 | 40,704 |
| 2025-06-10 | 6,080.00 | 6,230.00 | 6,040.00 | 6,160.00 | 2,985.87 | 43,869 |
| 2025-06-09 | 6,320.00 | 6,320.00 | 6,030.00 | 6,070.00 | 2,942.24 | 49,064 |
| 2025-06-05 | 6,000.00 | 6,390.00 | 5,940.00 | 6,200.00 | 3,005.25 | 86,112 |
| 2025-06-04 | 5,790.00 | 6,140.00 | 5,750.00 | 6,000.00 | 2,908.31 | 103,008 |
| 2025-06-02 | 5,720.00 | 5,790.00 | 5,420.00 | 5,750.00 | 2,787.13 | 60,813 |
| 2025-05-30 | 5,540.00 | 5,700.00 | 5,420.00 | 5,630.00 | 2,728.97 | 62,812 |
| 2025-05-29 | 5,380.00 | 5,550.00 | 5,300.00 | 5,480.00 | 2,656.26 | 21,693 |
| 2025-05-28 | 5,350.00 | 5,700.00 | 5,320.00 | 5,400.00 | 2,617.48 | 91,952 |
| 2025-05-27 | 5,210.00 | 5,430.00 | 5,210.00 | 5,320.00 | 2,578.70 | 12,083 |
| 2025-05-26 | 5,210.00 | 5,270.00 | 5,150.00 | 5,200.00 | 2,520.54 | 44,713 |
| 2025-05-23 | 5,270.00 | 5,320.00 | 5,210.00 | 5,250.00 | 2,544.77 | 9,028 |
| 2025-05-22 | 5,320.00 | 5,390.00 | 5,270.00 | 5,270.00 | 2,554.47 | 45,653 |
| 2025-05-21 | 5,360.00 | 5,560.00 | 5,300.00 | 5,450.00 | 2,641.72 | 20,230 |
| 2025-05-20 | 5,370.00 | 5,420.00 | 5,300.00 | 5,370.00 | 2,602.94 | 25,910 |
| 2025-05-19 | 5,670.00 | 5,670.00 | 5,360.00 | 5,360.00 | 2,598.09 | 28,596 |
| 2025-05-16 | 5,570.00 | 5,690.00 | 5,540.00 | 5,610.00 | 2,719.27 | 35,654 |
| 2025-05-15 | 5,560.00 | 5,610.00 | 5,490.00 | 5,560.00 | 2,695.03 | 24,020 |
| 2025-05-14 | 5,520.00 | 5,600.00 | 5,490.00 | 5,560.00 | 2,695.03 | 23,766 |
| 2025-05-13 | 5,600.00 | 5,600.00 | 5,430.00 | 5,510.00 | 2,670.80 | 18,763 |
| 2025-05-12 | 5,560.00 | 5,790.00 | 5,480.00 | 5,500.00 | 2,665.95 | 16,550 |
| 2025-05-09 | 5,590.00 | 5,590.00 | 5,520.00 | 5,560.00 | 2,695.03 | 22,559 |
| 2025-05-08 | 5,470.00 | 5,620.00 | 5,470.00 | 5,590.00 | 2,709.58 | 31,909 |
| 2025-05-07 | 5,480.00 | 5,680.00 | 5,320.00 | 5,540.00 | 2,685.34 | 46,627 |
| 2025-05-02 | 5,450.00 | 5,610.00 | 5,340.00 | 5,520.00 | 2,675.65 | 29,023 |
| 2025-04-30 | 5,500.00 | 5,540.00 | 5,390.00 | 5,470.00 | 2,651.41 | 16,218 |
| 2025-04-29 | 5,520.00 | 5,660.00 | 5,500.00 | 5,530.00 | 2,680.49 | 39,297 |
| 2025-04-28 | 5,460.00 | 5,620.00 | 5,380.00 | 5,550.00 | 2,690.19 | 49,697 |
| 2025-04-25 | 5,430.00 | 5,500.00 | 5,360.00 | 5,450.00 | 2,641.72 | 34,731 |
| 2025-04-24 | 5,280.00 | 5,370.00 | 5,280.00 | 5,340.00 | 2,588.40 | 13,032 |
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.