RF Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7,510.00 | 7,530.00 | 7,070.00 | 7,290.00 | 7,290.00 | 50,388 |
| 2026-10-19 | 7,010.00 | 7,650.00 | 7,010.00 | 7,640.00 | 7,640.00 | 89,658 |
| 2026-10-16 | 6,980.00 | 7,620.00 | 6,980.00 | 7,430.00 | 7,430.00 | 45,071 |
| 2026-10-15 | 7,280.00 | 7,280.00 | 6,830.00 | 6,950.00 | 6,950.00 | 106,767 |
| 2026-10-14 | 7,380.00 | 7,710.00 | 7,310.00 | 7,480.00 | 7,480.00 | 39,785 |
| 2026-10-13 | 7,470.00 | 7,750.00 | 7,150.00 | 7,380.00 | 7,380.00 | 64,173 |
| 2026-10-12 | 8,080.00 | 8,230.00 | 7,500.00 | 7,520.00 | 7,520.00 | 102,633 |
| 2026-10-08 | 8,160.00 | 8,380.00 | 8,080.00 | 8,180.00 | 8,180.00 | 61,424 |
| 2026-10-07 | 8,600.00 | 8,610.00 | 8,270.00 | 8,330.00 | 8,330.00 | 98,567 |
| 2026-10-06 | 8,720.00 | 8,780.00 | 8,400.00 | 8,650.00 | 8,650.00 | 97,046 |
| 2026-10-02 | 8,310.00 | 8,810.00 | 8,190.00 | 8,710.00 | 8,710.00 | 163,842 |
| 2026-10-01 | 7,930.00 | 8,290.00 | 7,770.00 | 8,280.00 | 8,280.00 | 100,561 |
| 2026-09-30 | 8,010.00 | 8,200.00 | 7,830.00 | 7,900.00 | 7,900.00 | 35,528 |
| 2026-09-29 | 7,890.00 | 7,990.00 | 7,610.00 | 7,990.00 | 7,990.00 | 67,097 |
| 2026-09-28 | 7,800.00 | 8,130.00 | 7,710.00 | 7,960.00 | 7,960.00 | 82,589 |
| 2026-09-23 | 7,710.00 | 8,130.00 | 7,620.00 | 7,800.00 | 7,800.00 | 91,787 |
| 2026-09-22 | 7,780.00 | 7,880.00 | 7,580.00 | 7,680.00 | 7,680.00 | 113,529 |
| 2026-09-21 | 8,000.00 | 8,210.00 | 7,630.00 | 7,780.00 | 7,780.00 | 148,372 |
| 2026-09-18 | 7,370.00 | 8,020.00 | 7,220.00 | 7,930.00 | 7,930.00 | 284,048 |
| 2026-09-17 | 6,980.00 | 7,380.00 | 6,980.00 | 7,210.00 | 7,210.00 | 108,839 |
| 2026-09-16 | 6,860.00 | 7,190.00 | 6,860.00 | 7,040.00 | 7,040.00 | 35,605 |
| 2026-09-15 | 6,970.00 | 7,070.00 | 6,790.00 | 6,910.00 | 6,910.00 | 29,885 |
| 2026-09-14 | 6,980.00 | 7,070.00 | 6,700.00 | 6,970.00 | 6,970.00 | 47,769 |
| 2026-09-11 | 7,000.00 | 7,000.00 | 6,630.00 | 6,980.00 | 6,980.00 | 31,705 |
| 2026-09-10 | 6,880.00 | 7,040.00 | 6,800.00 | 7,000.00 | 7,000.00 | 25,409 |
| 2026-09-09 | 7,030.00 | 7,330.00 | 6,780.00 | 6,920.00 | 6,920.00 | 87,020 |
| 2026-09-08 | 6,910.00 | 7,090.00 | 6,740.00 | 6,800.00 | 6,800.00 | 58,957 |
| 2026-09-07 | 6,800.00 | 7,110.00 | 6,520.00 | 6,910.00 | 6,910.00 | 112,881 |
| 2026-09-04 | 7,030.00 | 7,120.00 | 6,610.00 | 6,670.00 | 6,670.00 | 115,453 |
| 2026-09-03 | 7,040.00 | 7,240.00 | 6,690.00 | 6,930.00 | 6,930.00 | 47,950 |
| 2026-09-02 | 7,020.00 | 7,100.00 | 6,870.00 | 7,040.00 | 7,040.00 | 29,904 |
| 2026-09-01 | 7,390.00 | 7,500.00 | 6,940.00 | 7,100.00 | 7,100.00 | 60,459 |
| 2026-08-31 | 7,360.00 | 7,530.00 | 7,050.00 | 7,460.00 | 7,460.00 | 45,602 |
| 2026-08-28 | 7,240.00 | 7,400.00 | 7,000.00 | 7,370.00 | 7,370.00 | 52,564 |
| 2026-08-27 | 7,190.00 | 7,280.00 | 7,070.00 | 7,240.00 | 7,240.00 | 38,814 |
| 2026-08-26 | 7,150.00 | 7,280.00 | 6,910.00 | 7,190.00 | 7,190.00 | 78,854 |
| 2026-08-25 | 6,520.00 | 7,150.00 | 6,420.00 | 7,150.00 | 7,150.00 | 57,465 |
| 2026-08-24 | 6,740.00 | 6,910.00 | 6,570.00 | 6,740.00 | 6,740.00 | 40,366 |
| 2026-08-21 | 7,060.00 | 7,100.00 | 6,590.00 | 6,740.00 | 6,740.00 | 117,566 |
| 2026-08-20 | 7,510.00 | 7,625.00 | 7,210.00 | 7,240.00 | 7,240.00 | 52,772 |
| 2026-08-19 | 7,990.00 | 7,990.00 | 7,150.00 | 7,310.00 | 7,310.00 | 99,720 |
| 2026-08-18 | 7,770.00 | 8,050.00 | 7,380.00 | 7,540.00 | 7,540.00 | 72,806 |
| 2026-08-14 | 8,050.00 | 8,050.00 | 7,600.00 | 7,770.00 | 7,770.00 | 103,415 |
| 2026-08-13 | 8,350.00 | 8,380.00 | 7,930.00 | 8,010.00 | 8,010.00 | 116,904 |
| 2026-08-12 | 8,010.00 | 8,170.00 | 7,660.00 | 8,030.00 | 8,030.00 | 94,501 |
| 2026-08-11 | 7,670.00 | 8,110.00 | 7,170.00 | 7,980.00 | 7,980.00 | 156,805 |
| 2026-08-10 | 7,220.00 | 7,940.00 | 7,130.00 | 7,760.00 | 7,760.00 | 146,585 |
| 2026-08-07 | 7,100.00 | 7,410.00 | 7,030.00 | 7,110.00 | 7,110.00 | 100,324 |
| 2026-08-06 | 7,140.00 | 7,330.00 | 6,750.00 | 7,110.00 | 7,110.00 | 104,571 |
| 2026-08-05 | 7,080.00 | 7,400.00 | 6,900.00 | 7,140.00 | 7,140.00 | 176,849 |
| 2026-08-04 | 6,080.00 | 6,770.00 | 6,080.00 | 6,630.00 | 6,630.00 | 120,529 |
| 2026-08-03 | 5,840.00 | 6,230.00 | 5,600.00 | 6,080.00 | 6,080.00 | 107,129 |
| 2026-07-31 | 5,120.00 | 5,830.00 | 5,120.00 | 5,790.00 | 5,790.00 | 136,985 |
| 2026-07-30 | 4,990.00 | 5,260.00 | 4,900.00 | 4,995.00 | 4,995.00 | 110,006 |
| 2026-07-29 | 5,570.00 | 5,740.00 | 4,765.00 | 4,970.00 | 4,970.00 | 173,793 |
| 2026-07-28 | 6,060.00 | 6,060.00 | 5,390.00 | 5,570.00 | 5,570.00 | 91,375 |
| 2026-07-27 | 6,360.00 | 6,600.00 | 5,850.00 | 6,040.00 | 6,040.00 | 86,609 |
| 2026-07-24 | 6,400.00 | 6,750.00 | 6,140.00 | 6,220.00 | 6,220.00 | 204,888 |
| 2026-07-23 | 5,620.00 | 6,320.00 | 5,620.00 | 6,320.00 | 6,320.00 | 154,388 |
| 2026-07-22 | 5,590.00 | 5,950.00 | 5,590.00 | 5,650.00 | 5,650.00 | 82,037 |
Page 1 of 8 · 438 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.