RFTech Co., Ltd. (KOSDAQ:061040)
South Korea · Delayed Price · Currency is KRW 1,923.00
-28.00 (-1.44%)
At close: Apr 23, 2026
RFTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,924.00 | 2,025.00 | 1,904.00 | 2,010.00 | 2,010.00 | 4.52% | 470,077 |
| Apr 23, 2026 | 1,970.00 | 2,000.00 | 1,887.00 | 1,923.00 | 1,923.00 | -1.44% | 449,614 |
| Apr 22, 2026 | 2,060.00 | 2,060.00 | 1,917.00 | 1,951.00 | 1,951.00 | -4.83% | 767,551 |
| Apr 21, 2026 | 2,105.00 | 2,130.00 | 2,010.00 | 2,050.00 | 2,050.00 | -2.61% | 570,655 |
| Apr 20, 2026 | 2,175.00 | 2,185.00 | 2,075.00 | 2,105.00 | 2,105.00 | -3.66% | 664,943 |
| Apr 17, 2026 | 2,170.00 | 2,222.00 | 2,110.00 | 2,185.00 | 2,185.00 | 1.39% | 859,230 |
| Apr 16, 2026 | 2,430.00 | 2,455.00 | 2,140.00 | 2,155.00 | 2,155.00 | -11.32% | 2,229,770 |
| Apr 15, 2026 | 2,620.00 | 2,715.00 | 2,390.00 | 2,430.00 | 2,430.00 | -4.52% | 2,168,760 |
| Apr 14, 2026 | 2,750.00 | 3,080.00 | 2,410.00 | 2,545.00 | 2,545.00 | -2.49% | 11,124,967 |
| Apr 13, 2026 | 2,050.00 | 2,610.00 | 1,909.00 | 2,610.00 | 2,610.00 | 29.85% | 11,711,479 |
| Apr 10, 2026 | 1,568.00 | 2,010.00 | 1,553.00 | 2,010.00 | 2,010.00 | 29.76% | 4,194,854 |
| Apr 9, 2026 | 1,540.00 | 1,650.00 | 1,515.00 | 1,549.00 | 1,549.00 | 0.45% | 652,349 |
| Apr 8, 2026 | 1,545.00 | 1,569.00 | 1,531.00 | 1,542.00 | 1,542.00 | - | 192,304 |
| Apr 7, 2026 | 1,628.00 | 1,628.00 | 1,500.00 | 1,542.00 | 1,542.00 | -3.62% | 303,348 |
| Apr 6, 2026 | 1,554.00 | 1,674.00 | 1,554.00 | 1,600.00 | 1,600.00 | 2.96% | 334,470 |
| Apr 3, 2026 | 1,553.00 | 1,630.00 | 1,533.00 | 1,554.00 | 1,554.00 | 2.17% | 316,643 |
| Apr 2, 2026 | 1,613.00 | 1,625.00 | 1,502.00 | 1,521.00 | 1,521.00 | -6.11% | 431,202 |
| Apr 1, 2026 | 1,640.00 | 1,670.00 | 1,607.00 | 1,620.00 | 1,620.00 | -1.16% | 200,458 |
| Mar 31, 2026 | 1,635.00 | 1,682.00 | 1,591.00 | 1,639.00 | 1,639.00 | - | 142,530 |
| Mar 30, 2026 | 1,673.00 | 1,677.00 | 1,579.00 | 1,639.00 | 1,639.00 | -2.73% | 237,659 |
| Mar 27, 2026 | 1,828.00 | 1,828.00 | 1,670.00 | 1,685.00 | 1,685.00 | -5.50% | 289,040 |
| Mar 26, 2026 | 1,894.00 | 1,898.00 | 1,773.00 | 1,783.00 | 1,783.00 | -5.86% | 312,419 |
| Mar 25, 2026 | 1,775.00 | 1,920.00 | 1,755.00 | 1,894.00 | 1,894.00 | 6.70% | 560,538 |
| Mar 24, 2026 | 1,705.00 | 1,797.00 | 1,705.00 | 1,775.00 | 1,775.00 | 4.60% | 191,891 |
| Mar 23, 2026 | 1,759.00 | 1,759.00 | 1,694.00 | 1,697.00 | 1,697.00 | -3.52% | 106,309 |
| Mar 20, 2026 | 1,701.00 | 1,769.00 | 1,701.00 | 1,759.00 | 1,759.00 | 3.53% | 145,213 |
| Mar 19, 2026 | 1,763.00 | 1,763.00 | 1,699.00 | 1,699.00 | 1,699.00 | -4.28% | 140,075 |
| Mar 18, 2026 | 1,781.00 | 1,800.00 | 1,754.00 | 1,775.00 | 1,775.00 | -0.28% | 149,112 |
| Mar 17, 2026 | 1,730.00 | 1,835.00 | 1,730.00 | 1,780.00 | 1,780.00 | 2.30% | 228,744 |
| Mar 16, 2026 | 1,724.00 | 1,740.00 | 1,693.00 | 1,740.00 | 1,740.00 | 0.99% | 124,602 |
| Mar 13, 2026 | 1,679.00 | 1,740.00 | 1,660.00 | 1,723.00 | 1,723.00 | 0.64% | 141,025 |
| Mar 12, 2026 | 1,700.00 | 1,811.00 | 1,700.00 | 1,712.00 | 1,712.00 | -1.04% | 294,283 |
| Mar 11, 2026 | 1,746.00 | 1,851.00 | 1,692.00 | 1,730.00 | 1,730.00 | 0.41% | 613,251 |
| Mar 10, 2026 | 1,718.00 | 1,750.00 | 1,692.00 | 1,723.00 | 1,723.00 | 3.36% | 170,501 |
| Mar 9, 2026 | 1,765.00 | 1,765.00 | 1,650.00 | 1,667.00 | 1,667.00 | -7.65% | 255,287 |
| Mar 6, 2026 | 1,751.00 | 1,840.00 | 1,751.00 | 1,805.00 | 1,805.00 | -0.72% | 253,701 |
| Mar 5, 2026 | 1,712.00 | 1,882.00 | 1,712.00 | 1,818.00 | 1,818.00 | 9.65% | 589,048 |
| Mar 4, 2026 | 1,845.00 | 1,929.00 | 1,658.00 | 1,658.00 | 1,658.00 | -15.41% | 938,575 |
| Mar 3, 2026 | 3,070.00 | 3,070.00 | 1,960.00 | 1,960.00 | 1,960.00 | -17.12% | 7,915,795 |
| Feb 27, 2026 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 29.87% | 968,682 |
| Feb 26, 2026 | 1,865.00 | 1,937.00 | 1,808.00 | 1,821.00 | 1,821.00 | -2.25% | 347,652 |
| Feb 25, 2026 | 1,960.00 | 1,960.00 | 1,862.00 | 1,863.00 | 1,863.00 | -3.57% | 207,549 |
| Feb 24, 2026 | 2,045.00 | 2,050.00 | 1,916.00 | 1,932.00 | 1,932.00 | -4.36% | 241,101 |
| Feb 23, 2026 | 1,771.00 | 2,040.00 | 1,768.00 | 2,020.00 | 2,020.00 | 14.06% | 919,976 |
| Feb 20, 2026 | 1,825.00 | 1,825.00 | 1,771.00 | 1,771.00 | 1,771.00 | -2.96% | 83,518 |
| Feb 19, 2026 | 1,779.00 | 1,858.00 | 1,720.00 | 1,825.00 | 1,825.00 | 2.59% | 161,945 |
| Feb 13, 2026 | 1,830.00 | 1,838.00 | 1,701.00 | 1,779.00 | 1,779.00 | -2.47% | 150,306 |
| Feb 12, 2026 | 1,871.00 | 1,881.00 | 1,820.00 | 1,824.00 | 1,824.00 | -2.77% | 73,339 |
| Feb 11, 2026 | 1,888.00 | 1,909.00 | 1,863.00 | 1,876.00 | 1,876.00 | -0.37% | 101,813 |
| Feb 10, 2026 | 1,829.00 | 1,890.00 | 1,805.00 | 1,883.00 | 1,883.00 | 4.32% | 262,151 |