RFTech Co., Ltd. (KOSDAQ:061040)
South Korea · Delayed Price · Currency is KRW 9,685.00
+370.00 (3.97%)
At close: Apr 30, 2026
RFTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9,285.00 | 9,955.00 | 9,245.00 | 9,685.00 | 9,685.00 | 3.97% | 178,016 |
| Apr 29, 2026 | 9,285.00 | 9,420.00 | 9,050.00 | 9,315.00 | 9,315.00 | -1.69% | 110,307 |
| Apr 28, 2026 | 9,995.00 | 9,995.00 | 9,475.00 | 9,475.00 | 9,475.00 | -5.20% | 94,028 |
| Apr 27, 2026 | 10,125.00 | 10,150.00 | 9,750.00 | 9,995.00 | 9,995.00 | -0.55% | 70,094 |
| Apr 24, 2026 | 9,620.00 | 10,125.00 | 9,520.00 | 10,050.00 | 10,050.00 | 4.52% | 94,850 |
| Apr 23, 2026 | 9,850.00 | 10,000.00 | 9,435.00 | 9,615.00 | 9,615.00 | -1.44% | 90,107 |
| Apr 22, 2026 | 10,300.00 | 10,300.00 | 9,585.00 | 9,755.00 | 9,755.00 | -4.83% | 154,769 |
| Apr 21, 2026 | 10,525.00 | 10,650.00 | 10,050.00 | 10,250.00 | 10,250.00 | -2.61% | 114,131 |
| Apr 20, 2026 | 10,875.00 | 10,925.00 | 10,375.00 | 10,525.00 | 10,525.00 | -3.66% | 133,928 |
| Apr 17, 2026 | 10,850.00 | 11,110.00 | 10,550.00 | 10,925.00 | 10,925.00 | 1.39% | 173,947 |
| Apr 16, 2026 | 12,150.00 | 12,275.00 | 10,700.00 | 10,775.00 | 10,775.00 | -11.32% | 445,954 |
| Apr 15, 2026 | 13,100.00 | 13,575.00 | 11,950.00 | 12,150.00 | 12,150.00 | -4.52% | 437,025 |
| Apr 14, 2026 | 13,750.00 | 15,400.00 | 12,050.00 | 12,725.00 | 12,725.00 | -2.49% | 2,235,630 |
| Apr 13, 2026 | 10,250.00 | 13,050.00 | 9,545.00 | 13,050.00 | 13,050.00 | 29.85% | 2,344,980 |
| Apr 10, 2026 | 7,840.00 | 10,050.00 | 7,765.00 | 10,050.00 | 10,050.00 | 29.76% | 839,604 |
| Apr 9, 2026 | 7,700.00 | 8,250.00 | 7,575.00 | 7,745.00 | 7,745.00 | 0.45% | 130,486 |
| Apr 8, 2026 | 7,725.00 | 7,845.00 | 7,655.00 | 7,710.00 | 7,710.00 | - | 38,558 |
| Apr 7, 2026 | 8,140.00 | 8,140.00 | 7,500.00 | 7,710.00 | 7,710.00 | -3.62% | 60,669 |
| Apr 6, 2026 | 7,770.00 | 8,370.00 | 7,770.00 | 8,000.00 | 8,000.00 | 2.96% | 66,894 |
| Apr 3, 2026 | 7,765.00 | 8,150.00 | 7,665.00 | 7,770.00 | 7,770.00 | 2.17% | 63,530 |
| Apr 2, 2026 | 8,065.00 | 8,125.00 | 7,510.00 | 7,605.00 | 7,605.00 | -6.11% | 86,363 |
| Apr 1, 2026 | 8,200.00 | 8,350.00 | 8,035.00 | 8,100.00 | 8,100.00 | -1.16% | 40,399 |
| Mar 31, 2026 | 8,175.00 | 8,410.00 | 7,955.00 | 8,195.00 | 8,195.00 | - | 28,510 |
| Mar 30, 2026 | 8,365.00 | 8,385.00 | 7,895.00 | 8,195.00 | 8,195.00 | -2.73% | 47,620 |
| Mar 27, 2026 | 9,140.00 | 9,140.00 | 8,350.00 | 8,425.00 | 8,425.00 | -5.50% | 58,596 |
| Mar 26, 2026 | 9,470.00 | 9,490.00 | 8,865.00 | 8,915.00 | 8,915.00 | -5.86% | 62,532 |
| Mar 25, 2026 | 8,875.00 | 9,600.00 | 8,775.00 | 9,470.00 | 9,470.00 | 6.70% | 112,401 |
| Mar 24, 2026 | 8,525.00 | 8,985.00 | 8,525.00 | 8,875.00 | 8,875.00 | 4.60% | 38,761 |
| Mar 23, 2026 | 8,795.00 | 8,795.00 | 8,470.00 | 8,485.00 | 8,485.00 | -3.52% | 21,261 |
| Mar 20, 2026 | 8,505.00 | 8,845.00 | 8,505.00 | 8,795.00 | 8,795.00 | 3.53% | 29,047 |
| Mar 19, 2026 | 8,815.00 | 8,815.00 | 8,495.00 | 8,495.00 | 8,495.00 | -4.28% | 28,090 |
| Mar 18, 2026 | 8,905.00 | 9,000.00 | 8,770.00 | 8,875.00 | 8,875.00 | -0.28% | 29,929 |
| Mar 17, 2026 | 8,650.00 | 9,175.00 | 8,650.00 | 8,900.00 | 8,900.00 | 2.30% | 45,788 |
| Mar 16, 2026 | 8,620.00 | 8,700.00 | 8,465.00 | 8,700.00 | 8,700.00 | 0.99% | 24,920 |
| Mar 13, 2026 | 8,395.00 | 8,700.00 | 8,300.00 | 8,615.00 | 8,615.00 | 0.64% | 28,353 |
| Mar 12, 2026 | 8,500.00 | 9,055.00 | 8,500.00 | 8,560.00 | 8,560.00 | -1.04% | 58,876 |
| Mar 11, 2026 | 8,730.00 | 9,255.00 | 8,460.00 | 8,650.00 | 8,650.00 | 0.41% | 122,727 |
| Mar 10, 2026 | 8,590.00 | 8,750.00 | 8,460.00 | 8,615.00 | 8,615.00 | 3.36% | 34,444 |
| Mar 9, 2026 | 8,825.00 | 8,825.00 | 8,250.00 | 8,335.00 | 8,335.00 | -7.65% | 51,352 |
| Mar 6, 2026 | 8,755.00 | 9,200.00 | 8,755.00 | 9,025.00 | 9,025.00 | -0.72% | 51,491 |
| Mar 5, 2026 | 8,560.00 | 9,410.00 | 8,560.00 | 9,090.00 | 9,090.00 | 9.65% | 118,357 |
| Mar 4, 2026 | 9,225.00 | 9,645.00 | 8,290.00 | 8,290.00 | 8,290.00 | -15.41% | 188,282 |
| Mar 3, 2026 | 15,350.00 | 15,350.00 | 9,800.00 | 9,800.00 | 9,800.00 | -17.12% | 1,592,572 |
| Feb 27, 2026 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 11,825.00 | 29.87% | 194,182 |
| Feb 26, 2026 | 9,325.00 | 9,685.00 | 9,040.00 | 9,105.00 | 9,105.00 | -2.25% | 69,530 |
| Feb 25, 2026 | 9,800.00 | 9,800.00 | 9,310.00 | 9,315.00 | 9,315.00 | -3.57% | 42,636 |
| Feb 24, 2026 | 10,225.00 | 10,250.00 | 9,580.00 | 9,660.00 | 9,660.00 | -4.36% | 48,283 |
| Feb 23, 2026 | 8,855.00 | 10,200.00 | 8,840.00 | 10,100.00 | 10,100.00 | 14.06% | 183,995 |
| Feb 20, 2026 | 9,125.00 | 9,125.00 | 8,855.00 | 8,855.00 | 8,855.00 | -2.96% | 16,722 |
| Feb 19, 2026 | 8,895.00 | 9,290.00 | 8,600.00 | 9,125.00 | 9,125.00 | 2.59% | 32,404 |