RFTech Co., Ltd. (KOSDAQ:061040)
South Korea · Delayed Price · Currency is KRW 1,910.00
-1.00 (-0.05%)
At close: Jan 23, 2026
RFTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,929.00 | 1,929.00 | 1,878.00 | 1,910.00 | 1,910.00 | -0.05% | 241,453 |
| Jan 22, 2026 | 1,927.00 | 1,933.00 | 1,906.00 | 1,911.00 | 1,911.00 | -0.21% | 135,976 |
| Jan 21, 2026 | 1,960.00 | 1,960.00 | 1,885.00 | 1,915.00 | 1,915.00 | -2.30% | 201,945 |
| Jan 20, 2026 | 2,015.00 | 2,035.00 | 1,937.00 | 1,960.00 | 1,960.00 | -1.71% | 241,206 |
| Jan 19, 2026 | 2,000.00 | 2,120.00 | 1,919.00 | 1,994.00 | 1,994.00 | 0.40% | 644,299 |
| Jan 16, 2026 | 1,950.00 | 2,025.00 | 1,940.00 | 1,986.00 | 1,986.00 | 2.11% | 121,743 |
| Jan 15, 2026 | 1,931.00 | 1,960.00 | 1,908.00 | 1,945.00 | 1,945.00 | 0.73% | 83,090 |
| Jan 14, 2026 | 1,988.00 | 1,989.00 | 1,915.00 | 1,931.00 | 1,931.00 | -3.01% | 159,787 |
| Jan 13, 2026 | 2,020.00 | 2,120.00 | 1,976.00 | 1,991.00 | 1,991.00 | -1.44% | 392,862 |
| Jan 12, 2026 | 2,075.00 | 2,080.00 | 2,000.00 | 2,020.00 | 2,020.00 | -3.81% | 110,562 |
| Jan 9, 2026 | 1,987.00 | 2,120.00 | 1,987.00 | 2,100.00 | 2,100.00 | 5.69% | 412,483 |
| Jan 8, 2026 | 2,020.00 | 2,045.00 | 1,972.00 | 1,987.00 | 1,987.00 | -1.63% | 105,730 |
| Jan 7, 2026 | 1,991.00 | 2,055.00 | 1,948.00 | 2,020.00 | 2,020.00 | 1.46% | 233,306 |
| Jan 6, 2026 | 2,015.00 | 2,020.00 | 1,973.00 | 1,991.00 | 1,991.00 | -0.45% | 93,934 |
| Jan 5, 2026 | 2,095.00 | 2,095.00 | 1,955.00 | 2,000.00 | 2,000.00 | -1.96% | 311,102 |
| Jan 2, 2026 | 2,020.00 | 2,065.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2.20% | 232,531 |
| Dec 30, 2025 | 1,937.00 | 2,225.00 | 1,922.00 | 1,996.00 | 1,996.00 | 3.05% | 861,162 |
| Dec 29, 2025 | 1,923.00 | 1,947.00 | 1,886.00 | 1,937.00 | 1,937.00 | 1.79% | 67,675 |
| Dec 26, 2025 | 1,905.00 | 1,922.00 | 1,880.00 | 1,903.00 | 1,903.00 | -0.10% | 116,594 |
| Dec 24, 2025 | 1,916.00 | 1,933.00 | 1,904.00 | 1,905.00 | 1,905.00 | -1.55% | 92,634 |
| Dec 23, 2025 | 2,000.00 | 2,005.00 | 1,934.00 | 1,935.00 | 1,935.00 | -3.25% | 97,686 |
| Dec 22, 2025 | 1,995.00 | 2,020.00 | 1,973.00 | 2,000.00 | 2,000.00 | 0.96% | 73,974 |
| Dec 19, 2025 | 2,005.00 | 2,005.00 | 1,940.00 | 1,981.00 | 1,981.00 | -0.75% | 124,059 |
| Dec 18, 2025 | 2,020.00 | 2,025.00 | 1,988.00 | 1,996.00 | 1,996.00 | -1.92% | 82,294 |
| Dec 17, 2025 | 2,025.00 | 2,055.00 | 2,015.00 | 2,035.00 | 2,035.00 | 0.49% | 45,815 |
| Dec 16, 2025 | 2,070.00 | 2,080.00 | 1,999.00 | 2,025.00 | 2,025.00 | -2.88% | 279,518 |
| Dec 15, 2025 | 2,085.00 | 2,115.00 | 2,075.00 | 2,085.00 | 2,085.00 | -1.42% | 47,303 |
| Dec 12, 2025 | 2,085.00 | 2,135.00 | 2,060.00 | 2,115.00 | 2,115.00 | 1.44% | 140,019 |
| Dec 11, 2025 | 2,100.00 | 2,130.00 | 2,070.00 | 2,085.00 | 2,085.00 | 0.24% | 84,098 |
| Dec 10, 2025 | 2,065.00 | 2,105.00 | 2,045.00 | 2,080.00 | 2,080.00 | - | 147,493 |
| Dec 9, 2025 | 2,045.00 | 2,120.00 | 2,025.00 | 2,080.00 | 2,080.00 | 1.71% | 184,392 |
| Dec 8, 2025 | 2,065.00 | 2,090.00 | 2,025.00 | 2,045.00 | 2,045.00 | -0.97% | 112,606 |
| Dec 5, 2025 | 2,085.00 | 2,100.00 | 2,055.00 | 2,065.00 | 2,065.00 | -0.24% | 108,644 |
| Dec 4, 2025 | 2,065.00 | 2,090.00 | 2,025.00 | 2,070.00 | 2,070.00 | 0.24% | 144,639 |
| Dec 3, 2025 | 2,220.00 | 2,240.00 | 2,045.00 | 2,065.00 | 2,065.00 | -7.81% | 379,341 |
| Dec 2, 2025 | 2,150.00 | 2,240.00 | 2,130.00 | 2,240.00 | 2,240.00 | 4.19% | 204,306 |
| Dec 1, 2025 | 2,240.00 | 2,240.00 | 2,150.00 | 2,150.00 | 2,150.00 | -3.15% | 70,021 |
| Nov 28, 2025 | 2,225.00 | 2,225.00 | 2,170.00 | 2,220.00 | 2,220.00 | 0.45% | 126,514 |
| Nov 27, 2025 | 2,235.00 | 2,260.00 | 2,170.00 | 2,210.00 | 2,210.00 | -1.78% | 170,365 |
| Nov 26, 2025 | 2,185.00 | 2,270.00 | 2,165.00 | 2,250.00 | 2,250.00 | 2.04% | 161,568 |
| Nov 25, 2025 | 2,270.00 | 2,270.00 | 2,190.00 | 2,205.00 | 2,205.00 | -2.00% | 74,354 |
| Nov 24, 2025 | 2,170.00 | 2,255.00 | 2,170.00 | 2,250.00 | 2,250.00 | 2.74% | 244,719 |
| Nov 21, 2025 | 2,190.00 | 2,205.00 | 2,130.00 | 2,190.00 | 2,190.00 | -0.45% | 66,558 |
| Nov 20, 2025 | 2,175.00 | 2,220.00 | 2,130.00 | 2,200.00 | 2,200.00 | 0.46% | 112,932 |
| Nov 19, 2025 | 2,270.00 | 2,270.00 | 2,155.00 | 2,190.00 | 2,190.00 | -4.16% | 148,840 |
| Nov 18, 2025 | 2,290.00 | 2,310.00 | 2,200.00 | 2,285.00 | 2,285.00 | -0.22% | 169,334 |
| Nov 17, 2025 | 2,315.00 | 2,330.00 | 2,255.00 | 2,290.00 | 2,290.00 | -1.08% | 190,440 |
| Nov 14, 2025 | 2,320.00 | 2,355.00 | 2,285.00 | 2,315.00 | 2,315.00 | -0.86% | 152,468 |
| Nov 13, 2025 | 2,300.00 | 2,345.00 | 2,280.00 | 2,335.00 | 2,335.00 | 0.21% | 143,072 |
| Nov 12, 2025 | 2,325.00 | 2,345.00 | 2,275.00 | 2,330.00 | 2,330.00 | - | 91,773 |