RFTech Co., Ltd. (KOSDAQ:061040)
South Korea · Delayed Price · Currency is KRW 7,570.00
+140.00 (1.88%)
At close: Sep 23, 2026
RFTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,430.00 | 7,570.00 | 7,280.00 | 7,570.00 | 7,570.00 | 1.88% | 2,690 |
| Sep 22, 2026 | 7,470.00 | 7,750.00 | 7,380.00 | 7,430.00 | 7,430.00 | -1.33% | 5,565 |
| Sep 21, 2026 | 7,570.00 | 7,580.00 | 7,210.00 | 7,530.00 | 7,530.00 | 1.35% | 2,026 |
| Sep 18, 2026 | 7,240.00 | 7,500.00 | 7,190.00 | 7,430.00 | 7,430.00 | 1.92% | 5,167 |
| 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% | 1,742 |
| 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% | 3,304 |
| 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% | 4,723 |
| 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 |
| Aug 31, 2026 | 7,070.00 | 7,400.00 | 7,000.00 | 7,260.00 | 7,260.00 | 0.55% | 3,516 |
| Aug 28, 2026 | 7,260.00 | 7,360.00 | 7,140.00 | 7,220.00 | 7,220.00 | -1.90% | 3,081 |
| Aug 27, 2026 | 7,090.00 | 7,440.00 | 7,090.00 | 7,360.00 | 7,360.00 | -0.27% | 9,989 |
| Aug 26, 2026 | 6,550.00 | 7,700.00 | 6,470.00 | 7,380.00 | 7,380.00 | 11.82% | 40,979 |
| Aug 25, 2026 | 6,250.00 | 6,650.00 | 6,100.00 | 6,600.00 | 6,600.00 | 5.60% | 13,454 |
| Aug 24, 2026 | 6,300.00 | 6,310.00 | 6,140.00 | 6,250.00 | 6,250.00 | -0.32% | 3,226 |
| Aug 21, 2026 | 6,300.00 | 6,300.00 | 6,010.00 | 6,270.00 | 6,270.00 | -0.16% | 4,497 |
| Aug 20, 2026 | 6,270.00 | 6,300.00 | 6,120.00 | 6,280.00 | 6,280.00 | 0.16% | 4,782 |
| Aug 19, 2026 | 6,230.00 | 6,300.00 | 6,090.00 | 6,270.00 | 6,270.00 | 0.64% | 1,595 |
| Aug 18, 2026 | 6,440.00 | 6,440.00 | 6,070.00 | 6,230.00 | 6,230.00 | -3.26% | 11,592 |
| Aug 14, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,440.00 | 0.94% | 7,308 |
| Aug 13, 2026 | 6,590.00 | 6,590.00 | 6,290.00 | 6,380.00 | 6,380.00 | -1.85% | 7,439 |
| Aug 12, 2026 | 6,520.00 | 6,570.00 | 6,380.00 | 6,500.00 | 6,500.00 | -0.15% | 7,473 |
| 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% | 4,308 |
| 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% | 5,145 |
| 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% | 21,651 |