RF Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,670.00 | 5,780.00 | 5,640.00 | 5,730.00 | 2,777.44 | 36,524 |
| 2025-01-21 | 5,730.00 | 5,830.00 | 5,610.00 | 5,720.00 | 2,772.59 | 48,698 |
| 2025-01-20 | 5,670.00 | 5,990.00 | 5,650.00 | 5,800.00 | 2,811.37 | 58,613 |
| 2025-01-17 | 5,440.00 | 5,770.00 | 5,420.00 | 5,670.00 | 2,748.35 | 99,225 |
| 2025-01-16 | 5,350.00 | 5,530.00 | 5,260.00 | 5,490.00 | 2,661.10 | 74,377 |
| 2025-01-15 | 5,330.00 | 5,510.00 | 5,300.00 | 5,360.00 | 2,598.09 | 101,993 |
| 2025-01-14 | 5,220.00 | 5,340.00 | 5,180.00 | 5,300.00 | 2,569.01 | 33,531 |
| 2025-01-13 | 5,200.00 | 5,390.00 | 5,060.00 | 5,260.00 | 2,549.62 | 71,654 |
| 2025-01-10 | 5,050.00 | 5,350.00 | 5,050.00 | 5,200.00 | 2,520.54 | 97,112 |
| 2025-01-09 | 5,150.00 | 5,150.00 | 5,040.00 | 5,140.00 | 2,491.45 | 24,358 |
| 2025-01-08 | 5,000.00 | 5,150.00 | 4,940.00 | 5,150.00 | 2,496.30 | 63,420 |
| 2025-01-07 | 4,945.00 | 5,050.00 | 4,945.00 | 5,010.00 | 2,428.44 | 56,470 |
| 2025-01-06 | 4,950.00 | 5,000.00 | 4,925.00 | 4,985.00 | 2,416.32 | 73,647 |
| 2025-01-03 | 4,920.00 | 5,020.00 | 4,825.00 | 4,950.00 | 2,399.36 | 57,287 |
| 2025-01-02 | 4,715.00 | 4,970.00 | 4,715.00 | 4,925.00 | 2,387.24 | 79,050 |
| 2024-12-30 | 4,730.00 | 4,790.00 | 4,555.00 | 4,775.00 | 2,314.53 | 27,397 |
| 2024-12-27 | 4,910.00 | 5,040.00 | 4,730.00 | 4,730.00 | 2,292.72 | 66,936 |
| 2024-12-26 | 4,675.00 | 5,150.00 | 4,675.00 | 4,905.00 | 2,377.54 | 251,899 |
| 2024-12-24 | 4,740.00 | 4,820.00 | 4,695.00 | 4,725.00 | 2,290.29 | 26,669 |
| 2024-12-23 | 4,545.00 | 4,725.00 | 4,540.00 | 4,725.00 | 2,290.29 | 52,381 |
| 2024-12-20 | 4,735.00 | 4,735.00 | 4,510.00 | 4,545.00 | 2,203.05 | 96,941 |
| 2024-12-19 | 4,875.00 | 4,875.00 | 4,710.00 | 4,750.00 | 2,302.41 | 58,139 |
| 2024-12-18 | 4,900.00 | 4,900.00 | 4,770.00 | 4,880.00 | 2,365.43 | 54,510 |
| 2024-12-17 | 4,950.00 | 4,950.00 | 4,835.00 | 4,865.00 | 2,358.16 | 32,188 |
| 2024-12-16 | 4,840.00 | 4,920.00 | 4,820.00 | 4,895.00 | 2,372.70 | 59,457 |
| 2024-12-13 | 4,770.00 | 4,845.00 | 4,740.00 | 4,800.00 | 2,326.65 | 42,251 |
| 2024-12-12 | 4,800.00 | 4,825.00 | 4,685.00 | 4,770.00 | 2,312.11 | 34,443 |
| 2024-12-11 | 4,375.00 | 4,800.00 | 4,375.00 | 4,715.00 | 2,285.45 | 101,310 |
| 2024-12-10 | 4,250.00 | 4,600.00 | 4,250.00 | 4,595.00 | 2,227.28 | 214,432 |
| 2024-12-09 | 4,740.00 | 4,900.00 | 4,215.00 | 4,245.00 | 2,057.63 | 316,885 |
| 2024-12-06 | 5,360.00 | 5,380.00 | 4,915.00 | 4,925.00 | 2,387.24 | 309,365 |
| 2024-12-05 | 5,620.00 | 5,630.00 | 5,290.00 | 5,290.00 | 2,564.16 | 533,964 |
| 2024-12-04 | 5,750.00 | 6,660.00 | 5,390.00 | 5,700.00 | 2,762.90 | 7,381,439 |
| 2024-12-03 | 5,280.00 | 5,350.00 | 5,280.00 | 5,320.00 | 2,578.70 | 50,982 |
| 2024-12-02 | 5,500.00 | 5,500.00 | 5,260.00 | 5,280.00 | 2,559.31 | 73,952 |
| 2024-11-29 | 5,400.00 | 5,580.00 | 5,260.00 | 5,420.00 | 2,627.17 | 68,355 |
| 2024-11-28 | 5,310.00 | 5,390.00 | 5,300.00 | 5,340.00 | 2,588.40 | 26,626 |
| 2024-11-27 | 5,340.00 | 5,400.00 | 5,290.00 | 5,310.00 | 2,573.86 | 57,959 |
| 2024-11-26 | 5,300.00 | 5,560.00 | 5,300.00 | 5,380.00 | 2,607.79 | 56,680 |
| 2024-11-25 | 5,290.00 | 5,390.00 | 5,290.00 | 5,340.00 | 2,588.40 | 50,988 |
| 2024-11-22 | 5,350.00 | 5,620.00 | 5,300.00 | 5,340.00 | 2,588.40 | 118,335 |
| 2024-11-21 | 6,370.00 | 6,510.00 | 5,310.00 | 5,350.00 | 2,593.24 | 358,375 |
| 2024-11-20 | 6,950.00 | 6,950.00 | 6,330.00 | 6,330.00 | 3,068.27 | 177,437 |
| 2024-11-19 | 6,930.00 | 7,120.00 | 6,750.00 | 6,950.00 | 3,368.79 | 72,081 |
| 2024-11-18 | 6,930.00 | 7,120.00 | 6,850.00 | 7,000.00 | 3,393.03 | 47,149 |
| 2024-11-15 | 6,950.00 | 7,070.00 | 6,850.00 | 6,980.00 | 3,383.34 | 111,941 |
| 2024-11-14 | 6,720.00 | 7,090.00 | 6,700.00 | 7,030.00 | 3,407.57 | 75,693 |
| 2024-11-13 | 6,680.00 | 7,070.00 | 6,650.00 | 6,720.00 | 3,257.31 | 68,130 |
| 2024-11-12 | 6,830.00 | 7,070.00 | 6,650.00 | 6,690.00 | 3,242.77 | 81,119 |
| 2024-11-11 | 6,940.00 | 7,090.00 | 6,830.00 | 6,830.00 | 3,310.63 | 106,218 |
| 2024-11-08 | 6,520.00 | 7,470.00 | 6,500.00 | 6,900.00 | 3,344.56 | 732,586 |
| 2024-11-07 | 6,660.00 | 6,700.00 | 6,490.00 | 6,520.00 | 3,160.36 | 66,451 |
| 2024-11-06 | 6,550.00 | 6,720.00 | 6,410.00 | 6,620.00 | 3,208.84 | 152,361 |
| 2024-11-05 | 6,740.00 | 6,750.00 | 6,550.00 | 6,580.00 | 3,189.45 | 117,074 |
| 2024-11-04 | 6,740.00 | 7,010.00 | 6,540.00 | 6,580.00 | 3,189.45 | 433,214 |
| 2024-11-01 | 6,230.00 | 7,899.99 | 6,150.00 | 6,640.00 | 3,218.53 | 2,477,712 |
| 2024-10-31 | 6,250.00 | 6,400.00 | 6,100.00 | 6,290.00 | 3,048.88 | 82,679 |
| 2024-10-30 | 6,570.00 | 6,610.00 | 6,230.00 | 6,250.00 | 3,029.49 | 113,280 |
| 2024-10-29 | 6,720.00 | 6,720.00 | 6,560.00 | 6,570.00 | 3,184.60 | 27,135 |
| 2024-10-28 | 6,650.00 | 6,870.00 | 6,500.00 | 6,720.00 | 3,257.31 | 31,255 |
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.