RFTech Co., Ltd. (KOSDAQ:061040)
South Korea · Delayed Price · Currency is KRW 6,510.00
+70.00 (1.09%)
At close: Aug 11, 2026
RFTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6,390.00 | 6,530.00 | 6,340.00 | 6,510.00 | 6,510.00 | 1.09% | 8,519 |
| Aug 10, 2026 | 6,380.00 | 6,470.00 | 6,340.00 | 6,440.00 | 6,440.00 | 0.94% | 6,725 |
| Aug 7, 2026 | 6,520.00 | 6,630.00 | 6,130.00 | 6,380.00 | 6,380.00 | -2.89% | 13,200 |
| Aug 6, 2026 | 6,670.00 | 6,670.00 | 6,380.00 | 6,570.00 | 6,570.00 | -0.45% | 12,480 |
| Aug 5, 2026 | 6,180.00 | 7,520.00 | 6,040.00 | 6,600.00 | 6,600.00 | 7.14% | 92,019 |
| Aug 4, 2026 | 6,300.00 | 6,300.00 | 6,050.00 | 6,160.00 | 6,160.00 | - | 3,379 |
| Aug 3, 2026 | 6,270.00 | 6,270.00 | 6,040.00 | 6,160.00 | 6,160.00 | 2.67% | 4,307 |
| Jul 31, 2026 | 5,920.00 | 6,150.00 | 5,770.00 | 6,000.00 | 6,000.00 | 0.50% | 17,974 |
| Jul 30, 2026 | 5,960.00 | 6,150.00 | 5,760.00 | 5,970.00 | 5,970.00 | -0.50% | 5,878 |
| Jul 29, 2026 | 5,800.00 | 6,090.00 | 5,400.00 | 6,000.00 | 6,000.00 | -0.17% | 16,161 |
| Jul 28, 2026 | 6,290.00 | 6,290.00 | 5,870.00 | 6,010.00 | 6,010.00 | -5.80% | 11,607 |
| Jul 27, 2026 | 6,600.00 | 6,600.00 | 6,230.00 | 6,380.00 | 6,380.00 | -0.31% | 2,621 |
| Jul 24, 2026 | 6,140.00 | 6,420.00 | 6,140.00 | 6,400.00 | 6,400.00 | - | 15,332 |
| Jul 23, 2026 | 6,320.00 | 6,400.00 | 6,180.00 | 6,400.00 | 6,400.00 | 2.89% | 4,431 |
| Jul 22, 2026 | 6,010.00 | 6,360.00 | 6,010.00 | 6,220.00 | 6,220.00 | 1.14% | 12,204 |
| Jul 21, 2026 | 6,390.00 | 6,450.00 | 6,070.00 | 6,150.00 | 6,150.00 | -4.50% | 11,220 |
| Jul 20, 2026 | 6,760.00 | 6,770.00 | 6,370.00 | 6,440.00 | 6,440.00 | -4.59% | 5,087 |
| Jul 16, 2026 | 7,020.00 | 7,020.00 | 6,670.00 | 6,750.00 | 6,750.00 | -3.57% | 5,958 |
| Jul 15, 2026 | 7,060.00 | 7,100.00 | 6,690.00 | 7,000.00 | 7,000.00 | -0.85% | 8,117 |
| Jul 14, 2026 | 6,900.00 | 7,120.00 | 6,570.00 | 7,060.00 | 7,060.00 | -0.70% | 18,770 |
| Jul 13, 2026 | 7,480.00 | 7,560.00 | 6,900.00 | 7,110.00 | 7,110.00 | -4.95% | 15,438 |
| Jul 10, 2026 | 7,800.00 | 7,800.00 | 7,180.00 | 7,480.00 | 7,480.00 | -1.71% | 21,454 |
| Jul 9, 2026 | 7,650.00 | 7,700.00 | 7,290.00 | 7,610.00 | 7,610.00 | 2.15% | 16,551 |
| Jul 8, 2026 | 7,930.00 | 8,050.00 | 7,290.00 | 7,450.00 | 7,450.00 | -6.76% | 27,175 |
| Jul 7, 2026 | 8,280.00 | 8,480.00 | 7,700.00 | 7,990.00 | 7,990.00 | -3.50% | 27,908 |
| Jul 6, 2026 | 8,400.00 | 8,490.00 | 8,140.00 | 8,280.00 | 8,280.00 | -0.24% | 23,824 |
| Jul 3, 2026 | 8,140.00 | 8,400.00 | 8,030.00 | 8,300.00 | 8,300.00 | 1.22% | 20,905 |
| Jul 2, 2026 | 8,070.00 | 8,360.00 | 7,860.00 | 8,200.00 | 8,200.00 | 0.86% | 29,330 |
| Jul 1, 2026 | 7,800.00 | 8,250.00 | 7,800.00 | 8,130.00 | 8,130.00 | 4.23% | 27,907 |
| Jun 30, 2026 | 7,620.00 | 8,080.00 | 7,570.00 | 7,800.00 | 7,800.00 | 1.56% | 27,597 |
| Jun 29, 2026 | 7,490.00 | 7,740.00 | 7,490.00 | 7,680.00 | 7,680.00 | 2.13% | 16,287 |
| Jun 26, 2026 | 7,390.00 | 7,610.00 | 7,250.00 | 7,520.00 | 7,520.00 | 0.94% | 61,102 |
| Jun 25, 2026 | 7,550.00 | 7,780.00 | 7,320.00 | 7,450.00 | 7,450.00 | -1.32% | 29,264 |
| Jun 24, 2026 | 7,270.00 | 7,600.00 | 7,060.00 | 7,550.00 | 7,550.00 | 3.85% | 31,505 |
| Jun 23, 2026 | 7,210.00 | 7,390.00 | 6,820.00 | 7,270.00 | 7,270.00 | 0.14% | 39,109 |
| Jun 22, 2026 | 7,270.00 | 7,380.00 | 6,800.00 | 7,260.00 | 7,260.00 | - | 22,352 |
| Jun 19, 2026 | 7,290.00 | 7,790.00 | 7,000.00 | 7,260.00 | 7,260.00 | 1.54% | 81,735 |
| Jun 18, 2026 | 6,810.00 | 7,510.00 | 6,790.00 | 7,150.00 | 7,150.00 | 4.99% | 42,669 |
| Jun 17, 2026 | 6,720.00 | 7,300.00 | 6,700.00 | 6,810.00 | 6,810.00 | 0.59% | 28,108 |
| Jun 16, 2026 | 6,870.00 | 6,980.00 | 6,650.00 | 6,770.00 | 6,770.00 | -1.17% | 10,522 |
| Jun 15, 2026 | 7,270.00 | 7,270.00 | 6,710.00 | 6,850.00 | 6,850.00 | -3.39% | 17,015 |
| Jun 12, 2026 | 6,720.00 | 7,200.00 | 6,720.00 | 7,090.00 | 7,090.00 | 6.62% | 28,989 |
| Jun 11, 2026 | 6,460.00 | 6,670.00 | 6,170.00 | 6,650.00 | 6,650.00 | 2.31% | 13,548 |
| Jun 10, 2026 | 6,540.00 | 6,560.00 | 6,220.00 | 6,500.00 | 6,500.00 | -0.61% | 21,337 |
| Jun 9, 2026 | 6,540.00 | 7,000.00 | 6,540.00 | 6,540.00 | 6,540.00 | 0.15% | 27,539 |
| Jun 8, 2026 | 7,170.00 | 7,300.00 | 6,530.00 | 6,530.00 | 6,530.00 | -11.16% | 33,813 |
| Jun 5, 2026 | 7,500.00 | 8,030.00 | 7,210.00 | 7,350.00 | 7,350.00 | -9.15% | 26,495 |
| Jun 4, 2026 | 7,800.00 | 8,240.00 | 7,230.00 | 8,090.00 | 8,090.00 | 3.06% | 49,229 |
| Jun 2, 2026 | 7,060.00 | 8,100.00 | 7,060.00 | 7,850.00 | 7,850.00 | 11.51% | 123,928 |
| Jun 1, 2026 | 6,410.00 | 8,340.00 | 6,320.00 | 7,040.00 | 7,040.00 | 9.66% | 380,448 |