RF Materials Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 41,300.00 | 45,500.00 | 41,300.00 | 44,750.00 | 44,750.00 | 880,613 |
| 2026-10-15 | 42,200.00 | 44,250.00 | 39,650.00 | 40,950.00 | 40,950.00 | 1,144,520 |
| 2026-10-14 | 49,300.00 | 50,700.00 | 46,350.00 | 47,400.00 | 47,400.00 | 974,452 |
| 2026-10-13 | 50,000.00 | 52,500.00 | 47,700.00 | 49,950.00 | 49,950.00 | 963,852 |
| 2026-10-12 | 55,000.00 | 55,700.00 | 51,700.00 | 53,700.00 | 53,700.00 | 839,736 |
| 2026-10-08 | 53,400.00 | 55,300.00 | 51,300.00 | 53,200.00 | 53,200.00 | 561,949 |
| 2026-10-07 | 58,600.00 | 59,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | 864,956 |
| 2026-10-06 | 54,100.00 | 58,000.00 | 53,400.00 | 57,800.00 | 57,800.00 | 1,044,468 |
| 2026-10-02 | 52,300.00 | 57,500.00 | 51,200.00 | 52,500.00 | 52,500.00 | 2,030,522 |
| 2026-10-01 | 49,000.00 | 49,850.00 | 47,200.00 | 49,400.00 | 49,400.00 | 578,067 |
| 2026-09-30 | 50,500.00 | 53,500.00 | 48,850.00 | 49,250.00 | 49,250.00 | 994,776 |
| 2026-09-29 | 45,400.00 | 50,200.00 | 44,750.00 | 48,800.00 | 48,800.00 | 947,634 |
| 2026-09-28 | 47,000.00 | 49,200.00 | 45,100.00 | 46,100.00 | 46,100.00 | 1,174,157 |
| 2026-09-23 | 47,500.00 | 48,600.00 | 46,100.00 | 47,050.00 | 47,050.00 | 552,483 |
| 2026-09-22 | 49,500.00 | 50,100.00 | 46,800.00 | 48,250.00 | 48,250.00 | 794,340 |
| 2026-09-21 | 50,500.00 | 51,300.00 | 48,000.00 | 49,150.00 | 49,150.00 | 723,998 |
| 2026-09-18 | 45,500.00 | 50,800.00 | 45,000.00 | 48,600.00 | 48,600.00 | 1,361,405 |
| 2026-09-17 | 46,600.00 | 49,500.00 | 44,750.00 | 45,350.00 | 45,350.00 | 1,671,245 |
| 2026-09-16 | 46,950.00 | 47,450.00 | 44,100.00 | 44,250.00 | 44,250.00 | 788,944 |
| 2026-09-15 | 43,500.00 | 45,900.00 | 42,650.00 | 45,250.00 | 45,250.00 | 753,986 |
| 2026-09-14 | 42,500.00 | 47,200.00 | 41,750.00 | 44,700.00 | 44,700.00 | 1,418,041 |
| 2026-09-11 | 41,800.00 | 44,800.00 | 40,600.00 | 43,600.00 | 43,600.00 | 1,033,094 |
| 2026-09-10 | 42,050.00 | 44,500.00 | 41,200.00 | 43,400.00 | 43,400.00 | 1,718,781 |
| 2026-09-09 | 36,900.00 | 43,650.00 | 36,500.00 | 42,300.00 | 42,300.00 | 3,452,738 |
| 2026-09-08 | 33,900.00 | 36,850.00 | 32,350.00 | 34,500.00 | 34,500.00 | 841,526 |
| 2026-09-07 | 35,500.00 | 36,900.00 | 32,400.00 | 33,750.00 | 33,750.00 | 826,474 |
| 2026-09-04 | 34,050.00 | 34,900.00 | 33,500.00 | 34,050.00 | 34,050.00 | 288,392 |
| 2026-09-03 | 35,950.00 | 36,200.00 | 33,300.00 | 33,800.00 | 33,800.00 | 263,953 |
| 2026-09-02 | 33,500.00 | 36,050.00 | 33,400.00 | 35,350.00 | 35,350.00 | 376,258 |
| 2026-09-01 | 37,100.00 | 37,150.00 | 34,600.00 | 34,950.00 | 34,950.00 | 447,750 |
| 2026-08-31 | 34,450.00 | 38,600.00 | 32,350.00 | 36,750.00 | 36,750.00 | 871,910 |
| 2026-08-28 | 38,250.00 | 38,750.00 | 34,750.00 | 34,900.00 | 34,900.00 | 689,517 |
| 2026-08-27 | 37,550.00 | 40,350.00 | 35,350.00 | 38,250.00 | 38,250.00 | 948,067 |
| 2026-08-26 | 35,050.00 | 37,100.00 | 32,000.00 | 36,700.00 | 36,700.00 | 766,463 |
| 2026-08-25 | 33,200.00 | 35,700.00 | 31,500.00 | 34,550.00 | 34,550.00 | 345,394 |
| 2026-08-24 | 32,600.00 | 34,700.00 | 31,900.00 | 34,250.00 | 34,250.00 | 311,645 |
| 2026-08-21 | 34,300.00 | 35,500.00 | 32,100.00 | 32,900.00 | 32,900.00 | 457,214 |
| 2026-08-20 | 33,200.00 | 36,250.00 | 32,750.00 | 35,250.00 | 35,250.00 | 455,596 |
| 2026-08-19 | 32,350.00 | 34,350.00 | 31,150.00 | 33,000.00 | 33,000.00 | 328,235 |
| 2026-08-18 | 32,200.00 | 37,500.00 | 30,100.00 | 35,150.00 | 35,150.00 | 779,973 |
| 2026-08-14 | 37,800.00 | 37,800.00 | 33,900.00 | 33,900.00 | 33,900.00 | 306,419 |
| 2026-08-13 | 40,050.00 | 42,000.00 | 37,200.00 | 37,850.00 | 37,850.00 | 391,020 |
| 2026-08-12 | 40,650.00 | 40,700.00 | 36,500.00 | 39,600.00 | 39,600.00 | 313,393 |
| 2026-08-11 | 37,900.00 | 41,750.00 | 34,150.00 | 38,400.00 | 38,400.00 | 454,089 |
| 2026-08-10 | 36,500.00 | 45,300.00 | 36,100.00 | 40,850.00 | 40,850.00 | 751,801 |
| 2026-08-07 | 33,000.00 | 36,850.00 | 31,700.00 | 34,850.00 | 34,850.00 | 342,308 |
| 2026-08-06 | 34,000.00 | 36,000.00 | 30,350.00 | 33,050.00 | 33,050.00 | 295,747 |
| 2026-08-05 | 34,000.00 | 38,800.00 | 32,100.00 | 33,750.00 | 33,750.00 | 723,477 |
| 2026-08-04 | 24,750.00 | 29,950.00 | 24,150.00 | 29,950.00 | 29,950.00 | 902,200 |
| 2026-08-03 | 22,350.00 | 24,550.00 | 21,600.00 | 23,050.00 | 23,050.00 | 174,567 |
| 2026-07-31 | 19,580.00 | 22,350.00 | 18,620.00 | 22,350.00 | 22,350.00 | 403,115 |
| 2026-07-30 | 16,450.00 | 18,830.00 | 16,450.00 | 17,220.00 | 17,220.00 | 152,963 |
| 2026-07-29 | 21,100.00 | 21,600.00 | 16,500.00 | 18,150.00 | 18,150.00 | 280,113 |
| 2026-07-28 | 22,800.00 | 24,500.00 | 20,200.00 | 20,900.00 | 20,900.00 | 221,695 |
| 2026-07-27 | 22,950.00 | 25,700.00 | 20,550.00 | 23,700.00 | 23,700.00 | 619,259 |
| 2026-07-24 | 26,300.00 | 26,350.00 | 22,300.00 | 22,450.00 | 22,450.00 | 401,091 |
| 2026-07-23 | 49,000.00 | 53,500.00 | 46,750.00 | 52,500.00 | 26,250.00 | 667,958 |
| 2026-07-22 | 51,700.00 | 54,300.00 | 47,150.00 | 47,200.00 | 23,600.00 | 502,598 |
| 2026-07-21 | 43,850.00 | 48,000.00 | 42,500.00 | 47,450.00 | 23,725.00 | 206,984 |
| 2026-07-20 | 43,250.00 | 47,050.00 | 41,300.00 | 43,850.00 | 21,925.00 | 179,130 |
Page 1 of 5 · 243 trading daysOlder →
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.