RF Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,440.00 | 5,440.00 | 5,250.00 | 5,310.00 | 2,573.86 | 33,343 |
| 2025-04-22 | 5,380.00 | 5,430.00 | 5,190.00 | 5,230.00 | 2,535.08 | 67,357 |
| 2025-04-21 | 5,330.00 | 5,410.00 | 5,280.00 | 5,280.00 | 2,559.31 | 39,448 |
| 2025-04-18 | 5,350.00 | 5,350.00 | 5,200.00 | 5,330.00 | 2,583.55 | 47,749 |
| 2025-04-17 | 5,790.00 | 5,790.00 | 5,000.00 | 5,350.00 | 2,593.24 | 399,356 |
| 2025-04-16 | 5,720.00 | 5,790.00 | 5,620.00 | 5,620.00 | 2,724.12 | 65,774 |
| 2025-04-15 | 5,490.00 | 5,720.00 | 5,270.00 | 5,660.00 | 2,743.51 | 43,268 |
| 2025-04-14 | 5,430.00 | 5,560.00 | 5,400.00 | 5,490.00 | 2,661.10 | 52,849 |
| 2025-04-11 | 5,300.00 | 5,430.00 | 5,250.00 | 5,400.00 | 2,617.48 | 42,635 |
| 2025-04-10 | 5,300.00 | 5,590.00 | 5,230.00 | 5,320.00 | 2,578.70 | 148,301 |
| 2025-04-09 | 5,140.00 | 5,220.00 | 5,000.00 | 5,150.00 | 2,496.30 | 68,200 |
| 2025-04-08 | 4,905.00 | 6,150.00 | 4,905.00 | 5,180.00 | 2,510.84 | 646,645 |
| 2025-04-07 | 5,710.00 | 5,840.00 | 4,805.00 | 4,840.00 | 2,346.04 | 257,042 |
| 2025-04-04 | 5,670.00 | 5,970.00 | 5,670.00 | 5,700.00 | 2,762.90 | 37,867 |
| 2025-04-03 | 5,550.00 | 6,350.00 | 5,430.00 | 5,900.00 | 2,859.84 | 105,725 |
| 2025-04-02 | 5,710.00 | 5,770.00 | 5,590.00 | 5,590.00 | 2,709.58 | 30,238 |
| 2025-04-01 | 5,640.00 | 5,950.00 | 5,610.00 | 5,740.00 | 2,782.28 | 47,089 |
| 2025-03-31 | 5,850.00 | 5,960.00 | 5,670.00 | 5,690.00 | 2,758.05 | 48,952 |
| 2025-03-28 | 6,120.00 | 6,190.00 | 5,970.00 | 6,010.00 | 2,913.16 | 56,053 |
| 2025-03-27 | 6,100.00 | 6,240.00 | 5,950.00 | 6,160.00 | 2,985.87 | 72,745 |
| 2025-03-26 | 6,330.00 | 6,410.00 | 6,070.00 | 6,170.00 | 2,990.71 | 78,357 |
| 2025-03-25 | 6,510.00 | 6,570.00 | 6,250.00 | 6,330.00 | 3,068.27 | 49,470 |
| 2025-03-24 | 6,490.00 | 6,720.00 | 6,310.00 | 6,510.00 | 3,155.52 | 71,437 |
| 2025-03-21 | 6,670.00 | 6,680.00 | 6,390.00 | 6,470.00 | 3,136.13 | 93,458 |
| 2025-03-20 | 6,930.00 | 7,060.00 | 6,660.00 | 6,660.00 | 3,228.23 | 209,652 |
| 2025-03-19 | 6,430.00 | 8,019.99 | 6,420.00 | 6,950.00 | 3,368.79 | 2,561,511 |
| 2025-03-18 | 6,380.00 | 6,510.00 | 6,340.00 | 6,450.00 | 3,126.43 | 54,815 |
| 2025-03-17 | 6,340.00 | 6,550.00 | 6,280.00 | 6,380.00 | 3,092.50 | 140,702 |
| 2025-03-14 | 5,930.00 | 7,470.00 | 5,930.00 | 6,430.00 | 3,116.74 | 2,205,635 |
| 2025-03-13 | 6,180.00 | 6,240.00 | 6,000.00 | 6,020.00 | 2,918.01 | 30,869 |
| 2025-03-12 | 6,050.00 | 6,270.00 | 6,000.00 | 6,220.00 | 3,014.95 | 35,361 |
| 2025-03-11 | 5,820.00 | 6,150.00 | 5,820.00 | 6,090.00 | 2,951.94 | 22,083 |
| 2025-03-10 | 5,990.00 | 6,430.00 | 5,990.00 | 6,120.00 | 2,966.48 | 34,494 |
| 2025-03-07 | 6,180.00 | 6,320.00 | 5,990.00 | 6,060.00 | 2,937.39 | 56,216 |
| 2025-03-06 | 5,890.00 | 6,320.00 | 5,890.00 | 6,190.00 | 3,000.41 | 66,544 |
| 2025-03-05 | 5,960.00 | 5,980.00 | 5,800.00 | 5,890.00 | 2,854.99 | 27,449 |
| 2025-03-04 | 5,520.00 | 6,580.00 | 5,520.00 | 5,850.00 | 2,835.60 | 213,144 |
| 2025-02-28 | 5,950.00 | 5,960.00 | 5,650.00 | 5,660.00 | 2,743.51 | 55,412 |
| 2025-02-27 | 5,990.00 | 6,090.00 | 5,980.00 | 6,040.00 | 2,927.70 | 29,609 |
| 2025-02-26 | 6,060.00 | 6,200.00 | 5,910.00 | 6,020.00 | 2,918.01 | 41,876 |
| 2025-02-25 | 6,370.00 | 6,370.00 | 6,100.00 | 6,100.00 | 2,956.78 | 64,163 |
| 2025-02-24 | 6,470.00 | 6,630.00 | 6,350.00 | 6,380.00 | 3,092.50 | 103,786 |
| 2025-02-21 | 6,220.00 | 6,350.00 | 6,130.00 | 6,250.00 | 3,029.49 | 37,069 |
| 2025-02-20 | 6,590.00 | 6,590.00 | 6,210.00 | 6,220.00 | 3,014.95 | 88,200 |
| 2025-02-19 | 6,550.00 | 6,610.00 | 6,420.00 | 6,460.00 | 3,131.28 | 41,492 |
| 2025-02-18 | 6,210.00 | 6,640.00 | 6,170.00 | 6,550.00 | 3,174.91 | 102,311 |
| 2025-02-17 | 6,340.00 | 6,340.00 | 6,160.00 | 6,170.00 | 2,990.71 | 17,433 |
| 2025-02-14 | 6,280.00 | 6,350.00 | 6,150.00 | 6,250.00 | 3,029.49 | 45,239 |
| 2025-02-13 | 6,320.00 | 6,400.00 | 6,050.00 | 6,310.00 | 3,058.57 | 67,123 |
| 2025-02-12 | 6,450.00 | 6,670.00 | 6,200.00 | 6,320.00 | 3,063.42 | 219,028 |
| 2025-02-11 | 6,220.00 | 6,750.00 | 6,000.00 | 6,370.00 | 3,087.66 | 289,054 |
| 2025-02-10 | 6,210.00 | 6,250.00 | 6,020.00 | 6,180.00 | 2,995.56 | 46,227 |
| 2025-02-07 | 6,110.00 | 6,330.00 | 6,040.00 | 6,210.00 | 3,010.10 | 96,421 |
| 2025-02-06 | 6,120.00 | 6,160.00 | 5,980.00 | 6,140.00 | 2,976.17 | 51,541 |
| 2025-02-05 | 6,300.00 | 6,360.00 | 6,080.00 | 6,120.00 | 2,966.48 | 101,665 |
| 2025-02-04 | 5,570.00 | 6,500.00 | 5,570.00 | 6,340.00 | 3,073.12 | 389,725 |
| 2025-02-03 | 5,670.00 | 5,810.00 | 5,530.00 | 5,620.00 | 2,724.12 | 75,202 |
| 2025-01-31 | 5,690.00 | 5,920.00 | 5,630.00 | 5,720.00 | 2,772.59 | 116,317 |
| 2025-01-24 | 5,610.00 | 6,870.00 | 5,590.00 | 5,690.00 | 2,758.05 | 1,544,201 |
| 2025-01-23 | 5,730.00 | 5,740.00 | 5,460.00 | 5,700.00 | 2,762.90 | 60,660 |
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.