RF Systems Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,310.00 | 5,330.00 | 5,150.00 | 5,170.00 | 5,170.00 | 223,727 |
| 2025-04-24 | 5,390.00 | 5,410.00 | 5,190.00 | 5,270.00 | 5,270.00 | 209,479 |
| 2025-04-23 | 5,330.00 | 5,370.00 | 5,200.00 | 5,300.00 | 5,300.00 | 281,058 |
| 2025-04-22 | 5,250.00 | 5,600.00 | 5,200.00 | 5,280.00 | 5,280.00 | 620,520 |
| 2025-04-21 | 5,430.00 | 5,450.00 | 5,290.00 | 5,310.00 | 5,310.00 | 383,594 |
| 2025-04-18 | 5,660.00 | 5,710.00 | 5,370.00 | 5,390.00 | 5,390.00 | 940,589 |
| 2025-04-17 | 5,570.00 | 6,060.00 | 5,340.00 | 5,670.00 | 5,670.00 | 10,122,322 |
| 2025-04-16 | 5,100.00 | 5,490.00 | 5,010.00 | 5,200.00 | 5,200.00 | 865,231 |
| 2025-04-15 | 5,200.00 | 5,210.00 | 5,020.00 | 5,090.00 | 5,090.00 | 416,655 |
| 2025-04-14 | 4,790.00 | 5,230.00 | 4,735.00 | 5,230.00 | 5,230.00 | 785,621 |
| 2025-04-11 | 4,530.00 | 4,975.00 | 4,525.00 | 4,790.00 | 4,790.00 | 898,528 |
| 2025-04-10 | 4,270.00 | 4,955.00 | 4,265.00 | 4,720.00 | 4,720.00 | 2,488,405 |
| 2025-04-09 | 4,215.00 | 4,350.00 | 4,040.00 | 4,085.00 | 4,085.00 | 186,436 |
| 2025-04-08 | 4,200.00 | 4,600.00 | 4,135.00 | 4,300.00 | 4,300.00 | 512,061 |
| 2025-04-07 | 4,325.00 | 4,455.00 | 4,035.00 | 4,115.00 | 4,115.00 | 268,422 |
| 2025-04-04 | 4,360.00 | 4,575.00 | 4,345.00 | 4,495.00 | 4,495.00 | 271,098 |
| 2025-04-03 | 4,350.00 | 4,555.00 | 4,350.00 | 4,450.00 | 4,450.00 | 162,128 |
| 2025-04-02 | 4,665.00 | 4,705.00 | 4,470.00 | 4,500.00 | 4,500.00 | 179,768 |
| 2025-04-01 | 4,525.00 | 4,760.00 | 4,525.00 | 4,660.00 | 4,660.00 | 208,328 |
| 2025-03-31 | 4,500.00 | 4,705.00 | 4,470.00 | 4,505.00 | 4,505.00 | 266,701 |
| 2025-03-28 | 4,935.00 | 4,935.00 | 4,595.00 | 4,610.00 | 4,610.00 | 305,645 |
| 2025-03-27 | 5,070.00 | 5,160.00 | 4,935.00 | 4,935.00 | 4,935.00 | 254,978 |
| 2025-03-26 | 5,090.00 | 5,210.00 | 4,985.00 | 5,170.00 | 5,170.00 | 259,066 |
| 2025-03-25 | 5,470.00 | 5,480.00 | 5,060.00 | 5,080.00 | 5,080.00 | 410,441 |
| 2025-03-24 | 5,200.00 | 5,750.00 | 5,180.00 | 5,470.00 | 5,470.00 | 881,074 |
| 2025-03-21 | 5,450.00 | 5,580.00 | 5,060.00 | 5,270.00 | 5,270.00 | 606,159 |
| 2025-03-20 | 5,900.00 | 5,900.00 | 5,570.00 | 5,570.00 | 5,570.00 | 666,376 |
| 2025-03-19 | 5,870.00 | 6,500.00 | 5,860.00 | 5,900.00 | 5,900.00 | 5,786,214 |
| 2025-03-18 | 5,740.00 | 5,870.00 | 5,600.00 | 5,740.00 | 5,740.00 | 630,930 |
| 2025-03-17 | 5,680.00 | 5,940.00 | 5,600.00 | 5,740.00 | 5,740.00 | 822,524 |
| 2025-03-14 | 5,650.00 | 6,020.00 | 5,550.00 | 5,620.00 | 5,620.00 | 1,126,290 |
| 2025-03-13 | 5,540.00 | 5,860.00 | 5,530.00 | 5,650.00 | 5,650.00 | 691,058 |
| 2025-03-12 | 5,880.00 | 6,030.00 | 5,560.00 | 5,560.00 | 5,560.00 | 1,121,293 |
| 2025-03-11 | 5,890.00 | 5,940.00 | 5,610.00 | 5,890.00 | 5,890.00 | 876,700 |
| 2025-03-10 | 6,110.00 | 6,330.00 | 5,940.00 | 6,160.00 | 6,160.00 | 1,229,617 |
| 2025-03-07 | 6,140.00 | 6,380.00 | 5,870.00 | 6,110.00 | 6,110.00 | 1,999,890 |
| 2025-03-06 | 6,530.00 | 7,140.00 | 6,060.00 | 6,150.00 | 6,150.00 | 9,688,085 |
| 2025-03-05 | 6,380.00 | 6,680.00 | 6,100.00 | 6,350.00 | 6,350.00 | 6,716,393 |
| 2025-03-04 | 5,270.00 | 6,440.00 | 5,130.00 | 6,190.00 | 6,190.00 | 11,221,391 |
| 2025-02-28 | 5,050.00 | 5,170.00 | 4,935.00 | 5,050.00 | 5,050.00 | 501,895 |
| 2025-02-27 | 5,490.00 | 5,630.00 | 5,110.00 | 5,190.00 | 5,190.00 | 729,453 |
| 2025-02-26 | 5,800.00 | 5,890.00 | 5,430.00 | 5,550.00 | 5,550.00 | 771,398 |
| 2025-02-25 | 5,800.00 | 6,240.00 | 5,580.00 | 5,750.00 | 5,750.00 | 1,213,939 |
| 2025-02-24 | 6,000.00 | 6,090.00 | 5,510.00 | 5,750.00 | 5,750.00 | 991,790 |
| 2025-02-21 | 5,730.00 | 6,480.00 | 5,640.00 | 6,130.00 | 6,130.00 | 3,880,450 |
| 2025-02-20 | 6,200.00 | 6,980.00 | 5,660.00 | 5,850.00 | 5,850.00 | 6,381,763 |
| 2025-02-19 | 6,310.00 | 6,500.00 | 6,110.00 | 6,180.00 | 6,180.00 | 1,422,951 |
| 2025-02-18 | 6,180.00 | 6,510.00 | 6,140.00 | 6,510.00 | 6,510.00 | 1,113,167 |
| 2025-02-17 | 5,950.00 | 6,090.00 | 5,950.00 | 6,090.00 | 6,090.00 | 512,148 |
| 2025-02-14 | 5,950.00 | 5,980.00 | 5,740.00 | 5,830.00 | 5,830.00 | 691,907 |
| 2025-02-13 | 6,010.00 | 6,430.00 | 5,780.00 | 6,050.00 | 6,050.00 | 5,504,950 |
| 2025-02-12 | 5,700.00 | 6,720.00 | 5,670.00 | 6,040.00 | 6,040.00 | 23,400,079 |
| 2025-02-11 | 4,740.00 | 5,620.00 | 4,605.00 | 5,450.00 | 5,450.00 | 17,901,563 |
| 2025-02-10 | 4,745.00 | 4,820.00 | 4,630.00 | 4,655.00 | 4,655.00 | 998,125 |
| 2025-02-07 | 4,595.00 | 4,900.00 | 4,545.00 | 4,700.00 | 4,700.00 | 2,986,750 |
| 2025-02-06 | 4,470.00 | 4,630.00 | 4,325.00 | 4,535.00 | 4,535.00 | 1,120,013 |
| 2025-02-05 | 4,440.00 | 5,070.00 | 4,435.00 | 4,445.00 | 4,445.00 | 9,434,834 |
| 2025-02-04 | 4,440.00 | 4,505.00 | 4,295.00 | 4,385.00 | 4,385.00 | 607,215 |
| 2025-02-03 | 4,500.00 | 4,615.00 | 4,300.00 | 4,455.00 | 4,455.00 | 1,793,958 |
| 2025-01-31 | 4,175.00 | 4,460.00 | 4,105.00 | 4,340.00 | 4,340.00 | 2,518,868 |
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.