RFTech Co., Ltd. (KOSDAQ:061040)
South Korea · Delayed Price · Currency is KRW 1,521.00
-99.00 (-6.11%)
At close: Apr 2, 2026
RFTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,553.00 | 1,630.00 | 1,533.00 | 1,554.00 | 1,554.00 | 2.17% | 316,643 |
| Apr 2, 2026 | 1,613.00 | 1,625.00 | 1,502.00 | 1,521.00 | 1,521.00 | -6.11% | 431,202 |
| Apr 1, 2026 | 1,640.00 | 1,670.00 | 1,607.00 | 1,620.00 | 1,620.00 | -1.16% | 200,458 |
| Mar 31, 2026 | 1,635.00 | 1,682.00 | 1,591.00 | 1,639.00 | 1,639.00 | - | 142,530 |
| Mar 30, 2026 | 1,673.00 | 1,677.00 | 1,579.00 | 1,639.00 | 1,639.00 | -2.73% | 237,659 |
| Mar 27, 2026 | 1,828.00 | 1,828.00 | 1,670.00 | 1,685.00 | 1,685.00 | -5.50% | 289,040 |
| Mar 26, 2026 | 1,894.00 | 1,898.00 | 1,773.00 | 1,783.00 | 1,783.00 | -5.86% | 312,419 |
| Mar 25, 2026 | 1,775.00 | 1,920.00 | 1,755.00 | 1,894.00 | 1,894.00 | 6.70% | 560,538 |
| Mar 24, 2026 | 1,705.00 | 1,797.00 | 1,705.00 | 1,775.00 | 1,775.00 | 4.60% | 191,891 |
| Mar 23, 2026 | 1,759.00 | 1,759.00 | 1,694.00 | 1,697.00 | 1,697.00 | -3.52% | 106,309 |
| Mar 20, 2026 | 1,701.00 | 1,769.00 | 1,701.00 | 1,759.00 | 1,759.00 | 3.53% | 145,213 |
| Mar 19, 2026 | 1,763.00 | 1,763.00 | 1,699.00 | 1,699.00 | 1,699.00 | -4.28% | 140,075 |
| Mar 18, 2026 | 1,781.00 | 1,800.00 | 1,754.00 | 1,775.00 | 1,775.00 | -0.28% | 149,112 |
| Mar 17, 2026 | 1,730.00 | 1,835.00 | 1,730.00 | 1,780.00 | 1,780.00 | 2.30% | 228,744 |
| Mar 16, 2026 | 1,724.00 | 1,740.00 | 1,693.00 | 1,740.00 | 1,740.00 | 0.99% | 124,602 |
| Mar 13, 2026 | 1,679.00 | 1,740.00 | 1,660.00 | 1,723.00 | 1,723.00 | 0.64% | 141,025 |
| Mar 12, 2026 | 1,700.00 | 1,811.00 | 1,700.00 | 1,712.00 | 1,712.00 | -1.04% | 294,283 |
| Mar 11, 2026 | 1,746.00 | 1,851.00 | 1,692.00 | 1,730.00 | 1,730.00 | 0.41% | 613,251 |
| Mar 10, 2026 | 1,718.00 | 1,750.00 | 1,692.00 | 1,723.00 | 1,723.00 | 3.36% | 170,501 |
| Mar 9, 2026 | 1,765.00 | 1,765.00 | 1,650.00 | 1,667.00 | 1,667.00 | -7.65% | 255,287 |
| Mar 6, 2026 | 1,751.00 | 1,840.00 | 1,751.00 | 1,805.00 | 1,805.00 | -0.72% | 253,701 |
| Mar 5, 2026 | 1,712.00 | 1,882.00 | 1,712.00 | 1,818.00 | 1,818.00 | 9.65% | 589,048 |
| Mar 4, 2026 | 1,845.00 | 1,929.00 | 1,658.00 | 1,658.00 | 1,658.00 | -15.41% | 938,575 |
| Mar 3, 2026 | 3,070.00 | 3,070.00 | 1,960.00 | 1,960.00 | 1,960.00 | -17.12% | 7,915,795 |
| Feb 27, 2026 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 29.87% | 968,682 |
| Feb 26, 2026 | 1,865.00 | 1,937.00 | 1,808.00 | 1,821.00 | 1,821.00 | -2.25% | 347,652 |
| Feb 25, 2026 | 1,960.00 | 1,960.00 | 1,862.00 | 1,863.00 | 1,863.00 | -3.57% | 207,549 |
| Feb 24, 2026 | 2,045.00 | 2,050.00 | 1,916.00 | 1,932.00 | 1,932.00 | -4.36% | 241,101 |
| Feb 23, 2026 | 1,771.00 | 2,040.00 | 1,768.00 | 2,020.00 | 2,020.00 | 14.06% | 919,976 |
| Feb 20, 2026 | 1,825.00 | 1,825.00 | 1,771.00 | 1,771.00 | 1,771.00 | -2.96% | 83,518 |
| Feb 19, 2026 | 1,779.00 | 1,858.00 | 1,720.00 | 1,825.00 | 1,825.00 | 2.59% | 161,945 |
| Feb 13, 2026 | 1,830.00 | 1,838.00 | 1,701.00 | 1,779.00 | 1,779.00 | -2.47% | 150,306 |
| Feb 12, 2026 | 1,871.00 | 1,881.00 | 1,820.00 | 1,824.00 | 1,824.00 | -2.77% | 73,339 |
| Feb 11, 2026 | 1,888.00 | 1,909.00 | 1,863.00 | 1,876.00 | 1,876.00 | -0.37% | 101,813 |
| Feb 10, 2026 | 1,829.00 | 1,890.00 | 1,805.00 | 1,883.00 | 1,883.00 | 4.32% | 262,151 |
| Feb 9, 2026 | 1,781.00 | 1,833.00 | 1,770.00 | 1,805.00 | 1,805.00 | 2.04% | 166,433 |
| Feb 6, 2026 | 1,730.00 | 1,783.00 | 1,650.00 | 1,769.00 | 1,769.00 | 2.55% | 170,219 |
| Feb 5, 2026 | 1,699.00 | 1,775.00 | 1,685.00 | 1,725.00 | 1,725.00 | 1.00% | 178,839 |
| Feb 4, 2026 | 1,652.00 | 1,709.00 | 1,644.00 | 1,708.00 | 1,708.00 | 2.95% | 269,237 |
| Feb 3, 2026 | 1,799.00 | 1,799.00 | 1,648.00 | 1,659.00 | 1,659.00 | -6.06% | 430,807 |
| Feb 2, 2026 | 1,773.00 | 1,802.00 | 1,742.00 | 1,766.00 | 1,766.00 | -1.18% | 119,644 |
| Jan 30, 2026 | 1,887.00 | 1,887.00 | 1,750.00 | 1,787.00 | 1,787.00 | -5.30% | 407,778 |
| Jan 29, 2026 | 1,937.00 | 1,937.00 | 1,856.00 | 1,887.00 | 1,887.00 | -1.67% | 283,541 |
| Jan 28, 2026 | 1,960.00 | 1,964.00 | 1,907.00 | 1,919.00 | 1,919.00 | -1.44% | 176,515 |
| Jan 27, 2026 | 1,928.00 | 1,986.00 | 1,901.00 | 1,947.00 | 1,947.00 | 1.51% | 234,559 |
| Jan 26, 2026 | 1,910.00 | 1,924.00 | 1,882.00 | 1,918.00 | 1,918.00 | 0.42% | 194,510 |
| 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 |