RF Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,775.00 | 4,790.00 | 4,700.00 | 4,750.00 | 4,750.00 | 64,109 |
| 2025-10-23 | 4,845.00 | 4,890.00 | 4,735.00 | 4,750.00 | 4,750.00 | 111,004 |
| 2025-10-22 | 4,865.00 | 4,900.00 | 4,755.00 | 4,845.00 | 4,845.00 | 85,787 |
| 2025-10-21 | 4,910.00 | 5,030.00 | 4,830.00 | 4,900.00 | 4,900.00 | 118,449 |
| 2025-10-20 | 4,750.00 | 4,950.00 | 4,695.00 | 4,900.00 | 4,900.00 | 180,373 |
| 2025-10-17 | 4,860.00 | 4,860.00 | 4,620.00 | 4,685.00 | 4,685.00 | 155,766 |
| 2025-10-16 | 5,060.00 | 5,140.00 | 4,865.00 | 4,865.00 | 4,865.00 | 129,993 |
| 2025-10-15 | 4,845.00 | 5,040.00 | 4,785.00 | 5,040.00 | 5,040.00 | 125,075 |
| 2025-10-14 | 4,960.00 | 5,130.00 | 4,685.00 | 4,700.00 | 4,700.00 | 199,209 |
| 2025-10-13 | 4,755.00 | 4,945.00 | 4,755.00 | 4,910.00 | 4,910.00 | 125,427 |
| 2025-10-10 | 5,110.00 | 5,110.00 | 4,830.00 | 4,960.00 | 4,960.00 | 235,288 |
| 2025-10-02 | 5,110.00 | 5,130.00 | 5,010.00 | 5,090.00 | 5,090.00 | 96,011 |
| 2025-10-01 | 5,190.00 | 5,220.00 | 5,000.00 | 5,110.00 | 5,110.00 | 129,965 |
| 2025-09-30 | 4,830.00 | 5,200.00 | 4,830.00 | 5,060.00 | 5,060.00 | 207,677 |
| 2025-09-29 | 4,735.00 | 4,965.00 | 4,735.00 | 4,820.00 | 4,820.00 | 102,825 |
| 2025-09-26 | 4,890.00 | 4,925.00 | 4,660.00 | 4,735.00 | 4,735.00 | 195,919 |
| 2025-09-25 | 5,010.00 | 5,080.00 | 4,940.00 | 4,945.00 | 4,945.00 | 184,953 |
| 2025-09-24 | 5,490.00 | 5,530.00 | 4,950.00 | 5,010.00 | 5,010.00 | 570,080 |
| 2025-09-23 | 5,410.00 | 5,700.00 | 5,410.00 | 5,470.00 | 5,470.00 | 388,137 |
| 2025-09-22 | 5,280.00 | 5,620.00 | 5,260.00 | 5,540.00 | 5,540.00 | 513,639 |
| 2025-09-19 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0 |
| 2025-09-18 | 5,260.00 | 5,370.00 | 5,160.00 | 5,220.00 | 5,220.00 | 171,990 |
| 2025-09-17 | 5,260.00 | 5,420.00 | 5,140.00 | 5,270.00 | 5,270.00 | 365,478 |
| 2025-09-16 | 4,910.00 | 5,310.00 | 4,910.00 | 5,270.00 | 5,270.00 | 706,801 |
| 2025-09-15 | 5,040.00 | 5,100.00 | 4,900.00 | 4,975.00 | 4,975.00 | 198,482 |
| 2025-09-12 | 5,060.00 | 5,060.00 | 4,900.00 | 5,020.00 | 5,020.00 | 265,987 |
| 2025-09-11 | 4,850.00 | 5,100.00 | 4,850.00 | 5,040.00 | 5,040.00 | 583,966 |
| 2025-09-10 | 4,800.00 | 4,890.00 | 4,760.00 | 4,850.00 | 4,850.00 | 258,798 |
| 2025-09-09 | 4,710.00 | 4,825.00 | 4,645.00 | 4,800.00 | 4,800.00 | 298,767 |
| 2025-09-08 | 4,520.00 | 4,770.00 | 4,500.00 | 4,700.00 | 4,700.00 | 342,256 |
| 2025-09-05 | 4,450.00 | 4,555.00 | 4,420.00 | 4,520.00 | 4,520.00 | 126,333 |
| 2025-09-04 | 4,415.00 | 4,515.00 | 4,415.00 | 4,450.00 | 4,450.00 | 82,643 |
| 2025-09-03 | 4,390.00 | 4,455.00 | 4,375.00 | 4,455.00 | 4,455.00 | 58,836 |
| 2025-09-02 | 4,300.00 | 4,455.00 | 4,300.00 | 4,425.00 | 4,425.00 | 76,300 |
| 2025-09-01 | 4,390.00 | 4,465.00 | 4,320.00 | 4,340.00 | 4,340.00 | 102,943 |
| 2025-08-29 | 4,460.00 | 4,510.00 | 4,390.00 | 4,390.00 | 4,390.00 | 107,608 |
| 2025-08-28 | 4,350.00 | 4,500.00 | 4,350.00 | 4,460.00 | 4,460.00 | 134,304 |
| 2025-08-27 | 4,425.00 | 4,480.00 | 4,335.00 | 4,375.00 | 4,375.00 | 120,979 |
| 2025-08-26 | 4,545.00 | 4,565.00 | 4,390.00 | 4,450.00 | 4,450.00 | 137,937 |
| 2025-08-25 | 4,535.00 | 4,575.00 | 4,460.00 | 4,545.00 | 4,545.00 | 160,941 |
| 2025-08-22 | 4,265.00 | 4,545.00 | 4,265.00 | 4,530.00 | 4,530.00 | 280,605 |
| 2025-08-21 | 4,230.00 | 4,390.00 | 4,230.00 | 4,300.00 | 4,300.00 | 132,484 |
| 2025-08-20 | 4,305.00 | 4,320.00 | 4,175.00 | 4,225.00 | 4,225.00 | 105,955 |
| 2025-08-19 | 4,150.00 | 4,355.00 | 4,150.00 | 4,305.00 | 4,305.00 | 231,264 |
| 2025-08-18 | 4,240.00 | 4,240.00 | 4,100.00 | 4,225.00 | 4,225.00 | 77,685 |
| 2025-08-14 | 4,110.00 | 4,170.00 | 4,070.00 | 4,110.00 | 4,110.00 | 116,932 |
| 2025-08-13 | 4,235.00 | 4,235.00 | 4,080.00 | 4,115.00 | 4,115.00 | 123,137 |
| 2025-08-12 | 4,225.00 | 4,300.00 | 4,130.00 | 4,155.00 | 4,155.00 | 159,764 |
| 2025-08-11 | 4,245.00 | 4,295.00 | 4,230.00 | 4,275.00 | 4,275.00 | 86,359 |
| 2025-08-08 | 4,345.00 | 4,415.00 | 4,265.00 | 4,280.00 | 4,280.00 | 182,014 |
| 2025-08-07 | 4,370.00 | 4,470.00 | 4,360.00 | 4,370.00 | 4,370.00 | 128,230 |
| 2025-08-06 | 4,305.00 | 4,420.00 | 4,230.00 | 4,405.00 | 4,405.00 | 152,356 |
| 2025-08-05 | 4,235.00 | 4,350.00 | 4,200.00 | 4,320.00 | 4,320.00 | 127,190 |
| 2025-08-04 | 4,160.00 | 4,290.00 | 4,125.00 | 4,250.00 | 4,250.00 | 158,584 |
| 2025-08-01 | 4,380.00 | 4,410.00 | 4,140.00 | 4,160.00 | 4,160.00 | 393,080 |
| 2025-07-31 | 4,500.00 | 4,600.00 | 4,390.00 | 4,420.00 | 4,420.00 | 371,297 |
| 2025-07-30 | 4,655.00 | 4,730.00 | 4,505.00 | 4,505.00 | 4,505.00 | 554,506 |
| 2025-07-29 | 4,370.00 | 4,950.00 | 4,300.00 | 4,695.00 | 4,695.00 | 3,108,618 |
| 2025-07-28 | 4,265.00 | 4,900.00 | 4,260.00 | 4,380.00 | 4,380.00 | 3,065,307 |
| 2025-07-25 | 4,245.00 | 4,300.00 | 4,180.00 | 4,275.00 | 4,275.00 | 64,885 |
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.