RFTech Co., Ltd. (KOSDAQ:061040)
South Korea · Delayed Price · Currency is KRW 6,150.00
-290.00 (-4.50%)
At close: Jul 21, 2026
RFTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7,260.00 | 7,270.00 | 6,120.00 | 6,420.00 | 6,420.00 | -12.89% | 149,251 |
| May 28, 2026 | 8,900.00 | 8,900.00 | 7,240.00 | 7,370.00 | 7,370.00 | -23.90% | 230,943 |
| 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 |