RF Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,620.00 | 6,760.00 | 6,560.00 | 6,680.00 | 3,237.92 | 27,641 |
| 2024-10-24 | 6,740.00 | 6,790.00 | 6,470.00 | 6,720.00 | 3,257.31 | 92,617 |
| 2024-10-23 | 6,960.00 | 6,960.00 | 6,630.00 | 6,800.00 | 3,296.09 | 62,758 |
| 2024-10-22 | 6,460.00 | 6,810.00 | 6,360.00 | 6,810.00 | 3,300.93 | 63,113 |
| 2024-10-21 | 6,240.00 | 6,530.00 | 6,240.00 | 6,510.00 | 3,155.52 | 44,529 |
| 2024-10-18 | 6,400.00 | 6,420.00 | 6,280.00 | 6,330.00 | 3,068.27 | 40,161 |
| 2024-10-17 | 6,520.00 | 6,520.00 | 6,360.00 | 6,400.00 | 3,102.20 | 60,062 |
| 2024-10-16 | 6,540.00 | 6,610.00 | 6,420.00 | 6,550.00 | 3,174.91 | 41,174 |
| 2024-10-15 | 6,500.00 | 6,600.00 | 6,440.00 | 6,580.00 | 3,189.45 | 50,840 |
| 2024-10-14 | 6,530.00 | 6,570.00 | 6,450.00 | 6,500.00 | 3,150.67 | 39,404 |
| 2024-10-11 | 6,590.00 | 6,690.00 | 6,490.00 | 6,590.00 | 3,194.29 | 41,752 |
| 2024-10-10 | 6,670.00 | 6,690.00 | 6,490.00 | 6,590.00 | 3,194.29 | 43,207 |
| 2024-10-08 | 6,640.00 | 6,710.00 | 6,530.00 | 6,650.00 | 3,223.38 | 30,345 |
| 2024-10-07 | 6,440.00 | 6,720.00 | 6,410.00 | 6,700.00 | 3,247.61 | 33,824 |
| 2024-10-04 | 6,450.00 | 6,490.00 | 6,380.00 | 6,430.00 | 3,116.74 | 44,717 |
| 2024-10-02 | 6,870.00 | 6,870.00 | 6,380.00 | 6,450.00 | 3,126.43 | 130,775 |
| 2024-09-30 | 6,870.00 | 6,910.00 | 6,740.00 | 6,790.00 | 3,291.24 | 30,626 |
| 2024-09-27 | 6,830.00 | 7,010.00 | 6,810.00 | 6,910.00 | 3,349.40 | 42,305 |
| 2024-09-26 | 6,770.00 | 6,930.00 | 6,770.00 | 6,900.00 | 3,344.56 | 51,197 |
| 2024-09-25 | 6,730.00 | 6,920.00 | 6,720.00 | 6,800.00 | 3,296.09 | 52,628 |
| 2024-09-24 | 6,620.00 | 6,750.00 | 6,570.00 | 6,720.00 | 3,257.31 | 43,953 |
| 2024-09-23 | 6,540.00 | 6,680.00 | 6,450.00 | 6,640.00 | 3,218.53 | 28,012 |
| 2024-09-20 | 6,600.00 | 6,650.00 | 6,470.00 | 6,550.00 | 3,174.91 | 49,214 |
| 2024-09-19 | 6,470.00 | 6,560.00 | 6,360.00 | 6,500.00 | 3,150.67 | 50,922 |
| 2024-09-13 | 6,580.00 | 6,620.00 | 6,450.00 | 6,500.00 | 3,150.67 | 51,141 |
| 2024-09-12 | 6,340.00 | 6,630.00 | 6,340.00 | 6,580.00 | 3,189.45 | 40,300 |
| 2024-09-11 | 6,280.00 | 6,480.00 | 6,280.00 | 6,310.00 | 3,058.57 | 32,786 |
| 2024-09-10 | 6,490.00 | 6,590.00 | 6,250.00 | 6,270.00 | 3,039.19 | 92,685 |
| 2024-09-09 | 6,350.00 | 6,600.00 | 6,330.00 | 6,500.00 | 3,150.67 | 75,110 |
| 2024-09-06 | 6,850.00 | 6,950.00 | 6,550.00 | 6,580.00 | 3,189.45 | 141,480 |
| 2024-09-05 | 6,900.00 | 7,030.00 | 6,760.00 | 6,980.00 | 3,383.34 | 88,996 |
| 2024-09-04 | 6,880.00 | 6,880.00 | 6,550.00 | 6,700.00 | 3,247.61 | 163,615 |
| 2024-09-03 | 7,010.00 | 7,180.00 | 6,980.00 | 7,000.00 | 3,393.03 | 44,242 |
| 2024-09-02 | 7,240.00 | 7,600.00 | 6,530.00 | 7,070.00 | 3,426.96 | 236,781 |
| 2024-08-30 | 7,090.00 | 7,250.00 | 7,090.00 | 7,240.00 | 3,509.36 | 23,007 |
| 2024-08-29 | 7,300.00 | 7,310.00 | 7,060.00 | 7,090.00 | 3,436.65 | 96,704 |
| 2024-08-28 | 7,400.00 | 7,430.00 | 7,270.00 | 7,340.00 | 3,557.83 | 23,195 |
| 2024-08-27 | 7,480.00 | 7,480.00 | 7,140.00 | 7,400.00 | 3,586.92 | 70,893 |
| 2024-08-26 | 7,400.00 | 7,510.00 | 7,310.00 | 7,420.00 | 3,596.61 | 47,516 |
| 2024-08-23 | 7,410.00 | 7,550.00 | 7,320.00 | 7,390.00 | 3,582.07 | 55,447 |
| 2024-08-22 | 7,789.99 | 7,919.99 | 7,450.00 | 7,470.00 | 3,620.85 | 222,688 |
| 2024-08-21 | 7,949.99 | 8,019.99 | 7,789.99 | 7,819.99 | 3,790.50 | 66,203 |
| 2024-08-20 | 7,819.99 | 8,009.99 | 7,799.99 | 7,999.99 | 3,877.75 | 66,212 |
| 2024-08-19 | 8,009.99 | 8,119.99 | 7,769.99 | 7,779.99 | 3,771.11 | 225,273 |
| 2024-08-16 | 8,499.99 | 8,499.99 | 8,089.99 | 8,119.99 | 3,935.91 | 130,773 |
| 2024-08-14 | 8,219.99 | 8,539.99 | 8,219.99 | 8,259.99 | 4,003.77 | 151,108 |
| 2024-08-13 | 8,129.99 | 8,309.99 | 8,019.99 | 8,189.99 | 3,969.84 | 115,023 |
| 2024-08-12 | 8,059.99 | 8,279.99 | 8,039.99 | 8,139.99 | 3,945.61 | 68,037 |
| 2024-08-09 | 7,969.99 | 8,259.99 | 7,929.99 | 8,059.99 | 3,906.83 | 165,383 |
| 2024-08-08 | 7,819.99 | 7,959.99 | 7,570.00 | 7,849.99 | 3,805.04 | 191,028 |
| 2024-08-07 | 7,839.99 | 8,129.99 | 7,649.99 | 7,849.99 | 3,805.04 | 230,625 |
| 2024-08-06 | 7,789.99 | 8,289.99 | 7,490.00 | 7,889.99 | 3,824.43 | 626,502 |
| 2024-08-05 | 8,829.99 | 9,329.99 | 7,100.00 | 7,709.99 | 3,737.18 | 1,142,158 |
| 2024-08-02 | 9,699.99 | 10,669.99 | 8,709.99 | 8,729.99 | 4,231.59 | 1,757,684 |
| 2024-08-01 | 9,519.99 | 9,819.99 | 9,519.99 | 9,759.99 | 4,730.85 | 58,714 |
| 2024-07-31 | 9,339.99 | 9,529.99 | 9,289.99 | 9,399.99 | 4,556.35 | 63,088 |
| 2024-07-30 | 9,699.99 | 9,699.99 | 9,269.99 | 9,429.99 | 4,570.90 | 89,289 |
| 2024-07-29 | 9,919.99 | 10,089.99 | 9,599.99 | 9,699.99 | 4,701.77 | 143,190 |
| 2024-07-26 | 10,099.99 | 10,259.99 | 9,879.99 | 9,909.99 | 4,803.56 | 93,302 |
| 2024-07-25 | 10,389.99 | 10,519.99 | 10,099.99 | 10,099.99 | 4,895.66 | 112,176 |
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.