RFTech Co., Ltd. (KOSDAQ:061040)
South Korea · Delayed Price · Currency is KRW 6,490.00
+120.00 (1.88%)
At close: Nov 13, 2026
RFTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,370.00 | 6,590.00 | 6,360.00 | 6,490.00 | 6,490.00 | 1.88% | 2,108 |
| Nov 12, 2026 | 6,380.00 | 6,400.00 | 6,270.00 | 6,370.00 | 6,370.00 | -0.16% | 1,841 |
| Nov 11, 2026 | 6,700.00 | 6,700.00 | 6,330.00 | 6,380.00 | 6,380.00 | 0.79% | 1,441 |
| Nov 10, 2026 | 6,590.00 | 6,590.00 | 6,330.00 | 6,330.00 | 6,330.00 | -1.71% | 2,162 |
| Nov 9, 2026 | 6,660.00 | 6,660.00 | 6,350.00 | 6,440.00 | 6,440.00 | 1.42% | 882 |
| Nov 6, 2026 | 6,250.00 | 6,540.00 | 6,070.00 | 6,350.00 | 6,350.00 | -3.79% | 5,361 |
| Nov 5, 2026 | 6,760.00 | 6,770.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 6,666 |
| Nov 4, 2026 | 6,580.00 | 6,920.00 | 6,140.00 | 6,600.00 | 6,600.00 | -1.49% | 7,362 |
| Nov 3, 2026 | 6,920.00 | 6,920.00 | 6,610.00 | 6,700.00 | 6,700.00 | -1.33% | 2,468 |
| Nov 2, 2026 | 6,500.00 | 6,840.00 | 6,500.00 | 6,790.00 | 6,790.00 | 0.30% | 3,187 |
| Oct 30, 2026 | 6,780.00 | 6,780.00 | 6,300.00 | 6,770.00 | 6,770.00 | -0.15% | 7,895 |
| Oct 29, 2026 | 6,770.00 | 6,810.00 | 6,720.00 | 6,780.00 | 6,780.00 | - | 4,352 |
| Oct 28, 2026 | 6,910.00 | 6,910.00 | 6,750.00 | 6,780.00 | 6,780.00 | -1.88% | 4,527 |
| Oct 27, 2026 | 6,850.00 | 6,970.00 | 6,800.00 | 6,910.00 | 6,910.00 | -0.86% | 3,635 |
| Oct 26, 2026 | 6,780.00 | 7,000.00 | 6,780.00 | 6,970.00 | 6,970.00 | -0.43% | 2,911 |
| Oct 23, 2026 | 6,940.00 | 7,200.00 | 6,800.00 | 7,000.00 | 7,000.00 | 0.57% | 8,495 |
| Oct 22, 2026 | 6,760.00 | 7,000.00 | 6,720.00 | 6,960.00 | 6,960.00 | -0.57% | 2,531 |
| Oct 21, 2026 | 7,160.00 | 7,160.00 | 6,860.00 | 7,000.00 | 7,000.00 | - | 15,104 |
| Oct 20, 2026 | 6,260.00 | 7,000.00 | 5,950.00 | 7,000.00 | 7,000.00 | 12.00% | 26,076 |
| Oct 19, 2026 | 6,350.00 | 6,430.00 | 5,980.00 | 6,250.00 | 6,250.00 | -9.02% | 62,878 |
| Oct 16, 2026 | 6,570.00 | 6,900.00 | 6,510.00 | 6,870.00 | 6,870.00 | 2.54% | 6,679 |
| Oct 15, 2026 | 6,700.00 | 6,700.00 | 6,050.00 | 6,700.00 | 6,700.00 | -1.18% | 8,209 |
| Oct 14, 2026 | 7,060.00 | 7,060.00 | 6,610.00 | 6,780.00 | 6,780.00 | -4.37% | 7,593 |
| Oct 13, 2026 | 7,170.00 | 7,170.00 | 6,900.00 | 7,090.00 | 7,090.00 | -1.53% | 2,531 |
| Oct 12, 2026 | 7,230.00 | 7,310.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.42% | 2,097 |
| Oct 8, 2026 | 7,180.00 | 7,290.00 | 7,040.00 | 7,170.00 | 7,170.00 | -1.51% | 3,920 |
| Oct 7, 2026 | 7,440.00 | 7,440.00 | 7,170.00 | 7,280.00 | 7,280.00 | -0.27% | 4,309 |
| Oct 6, 2026 | 7,440.00 | 7,440.00 | 7,120.00 | 7,300.00 | 7,300.00 | 0.14% | 4,629 |
| Oct 2, 2026 | 7,240.00 | 7,300.00 | 7,120.00 | 7,290.00 | 7,290.00 | 0.69% | 5,286 |
| Oct 1, 2026 | 7,120.00 | 7,290.00 | 7,120.00 | 7,240.00 | 7,240.00 | 1.69% | 3,249 |
| Sep 30, 2026 | 7,180.00 | 7,800.00 | 7,120.00 | 7,120.00 | 7,120.00 | -0.84% | 2,800 |
| Sep 29, 2026 | 7,240.00 | 7,260.00 | 7,140.00 | 7,180.00 | 7,180.00 | -4.90% | 7,485 |
| Sep 28, 2026 | 7,510.00 | 7,570.00 | 7,410.00 | 7,550.00 | 7,550.00 | -0.26% | 2,092 |
| Sep 23, 2026 | 7,430.00 | 7,570.00 | 7,280.00 | 7,570.00 | 7,570.00 | 1.88% | 2,958 |
| Sep 22, 2026 | 7,470.00 | 7,750.00 | 7,380.00 | 7,430.00 | 7,430.00 | -1.33% | 5,742 |
| Sep 21, 2026 | 7,570.00 | 7,580.00 | 7,210.00 | 7,530.00 | 7,530.00 | 1.35% | 2,127 |
| Sep 18, 2026 | 7,240.00 | 7,500.00 | 7,190.00 | 7,430.00 | 7,430.00 | 1.92% | 5,353 |
| Sep 17, 2026 | 7,240.00 | 7,390.00 | 7,040.00 | 7,290.00 | 7,290.00 | -0.14% | 2,848 |
| Sep 16, 2026 | 7,070.00 | 7,350.00 | 7,070.00 | 7,300.00 | 7,300.00 | 1.39% | 1,927 |
| Sep 15, 2026 | 7,300.00 | 7,300.00 | 7,090.00 | 7,200.00 | 7,200.00 | 0.56% | 1,184 |
| Sep 14, 2026 | 6,880.00 | 7,380.00 | 6,880.00 | 7,160.00 | 7,160.00 | -1.24% | 3,454 |
| Sep 11, 2026 | 7,250.00 | 7,250.00 | 7,070.00 | 7,250.00 | 7,250.00 | - | 1,142 |
| Sep 10, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,250.00 | 7,250.00 | -0.68% | 4,726 |
| Sep 9, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -2.28% | 3,613 |
| Sep 8, 2026 | 7,660.00 | 7,700.00 | 7,350.00 | 7,470.00 | 7,470.00 | -2.48% | 4,906 |
| Sep 7, 2026 | 7,450.00 | 7,830.00 | 7,450.00 | 7,660.00 | 7,660.00 | 2.13% | 7,404 |
| Sep 4, 2026 | 7,390.00 | 7,500.00 | 7,240.00 | 7,500.00 | 7,500.00 | 1.63% | 6,650 |
| Sep 3, 2026 | 7,310.00 | 7,410.00 | 7,190.00 | 7,380.00 | 7,380.00 | 1.10% | 4,332 |
| Sep 2, 2026 | 7,470.00 | 7,470.00 | 7,050.00 | 7,300.00 | 7,300.00 | - | 2,031 |
| Sep 1, 2026 | 7,190.00 | 7,400.00 | 7,110.00 | 7,300.00 | 7,300.00 | 0.55% | 3,316 |