RFHIC Corporation (KOSDAQ:218410)
South Korea · Delayed Price · Currency is KRW 27,150
-1,300 (-4.57%)
Aug 8, 2025, 3:30 PM KST
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 28,200.00 | 28,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | -4.57% | 189,470 |
| Aug 7, 2025 | 28,000.00 | 28,700.00 | 28,000.00 | 28,450.00 | 28,450.00 | 2.15% | 144,204 |
| Aug 6, 2025 | 28,000.00 | 28,100.00 | 27,100.00 | 27,850.00 | 27,850.00 | -1.07% | 165,255 |
| Aug 5, 2025 | 28,400.00 | 28,800.00 | 27,950.00 | 28,150.00 | 28,150.00 | 0.90% | 162,498 |
| Aug 4, 2025 | 27,000.00 | 28,500.00 | 27,000.00 | 27,900.00 | 27,900.00 | 3.72% | 256,606 |
| Aug 1, 2025 | 27,400.00 | 27,600.00 | 26,050.00 | 26,900.00 | 26,900.00 | -3.41% | 348,774 |
| Jul 31, 2025 | 27,750.00 | 28,200.00 | 27,350.00 | 27,850.00 | 27,850.00 | 0.54% | 172,914 |
| Jul 30, 2025 | 26,850.00 | 28,100.00 | 26,550.00 | 27,700.00 | 27,700.00 | 3.36% | 369,039 |
| Jul 29, 2025 | 29,700.00 | 29,700.00 | 26,550.00 | 26,800.00 | 26,800.00 | -9.76% | 722,950 |
| Jul 28, 2025 | 27,900.00 | 30,000.00 | 27,600.00 | 29,700.00 | 29,700.00 | 6.45% | 835,415 |
| Jul 25, 2025 | 28,250.00 | 28,550.00 | 27,850.00 | 27,900.00 | 27,900.00 | -2.28% | 96,664 |
| Jul 24, 2025 | 28,400.00 | 29,350.00 | 28,200.00 | 28,550.00 | 28,550.00 | 1.96% | 236,605 |
| Jul 23, 2025 | 28,300.00 | 28,550.00 | 27,550.00 | 28,000.00 | 28,000.00 | 0.90% | 214,268 |
| Jul 22, 2025 | 27,550.00 | 28,000.00 | 27,150.00 | 27,750.00 | 27,750.00 | 0.18% | 231,440 |
| Jul 21, 2025 | 28,400.00 | 28,400.00 | 27,350.00 | 27,700.00 | 27,700.00 | -2.81% | 256,789 |
| Jul 18, 2025 | 28,500.00 | 29,150.00 | 28,200.00 | 28,500.00 | 28,500.00 | -0.52% | 234,943 |
| Jul 17, 2025 | 28,500.00 | 28,950.00 | 28,150.00 | 28,650.00 | 28,650.00 | 1.24% | 188,045 |
| Jul 16, 2025 | 27,450.00 | 29,400.00 | 27,050.00 | 28,300.00 | 28,300.00 | 2.72% | 358,661 |
| Jul 15, 2025 | 26,400.00 | 28,300.00 | 26,300.00 | 27,550.00 | 27,550.00 | 2.80% | 244,292 |
| Jul 14, 2025 | 26,800.00 | 27,150.00 | 26,000.00 | 26,800.00 | 26,800.00 | -1.11% | 196,068 |
| Jul 11, 2025 | 26,900.00 | 27,500.00 | 26,350.00 | 27,100.00 | 27,100.00 | 0.18% | 192,616 |
| Jul 10, 2025 | 27,500.00 | 27,550.00 | 26,750.00 | 27,050.00 | 27,050.00 | -0.55% | 179,719 |
| Jul 9, 2025 | 26,100.00 | 27,550.00 | 25,650.00 | 27,200.00 | 27,200.00 | 3.42% | 294,165 |
| Jul 8, 2025 | 25,700.00 | 26,600.00 | 25,400.00 | 26,300.00 | 26,300.00 | 2.53% | 254,003 |
| Jul 7, 2025 | 24,950.00 | 25,950.00 | 24,500.00 | 25,650.00 | 25,650.00 | 0.59% | 163,271 |
| Jul 4, 2025 | 26,250.00 | 26,450.00 | 25,150.00 | 25,500.00 | 25,500.00 | -1.54% | 204,618 |
| Jul 3, 2025 | 26,850.00 | 27,050.00 | 25,350.00 | 25,900.00 | 25,900.00 | -2.63% | 343,204 |
| Jul 2, 2025 | 27,750.00 | 28,000.00 | 26,500.00 | 26,600.00 | 26,600.00 | -5.00% | 284,823 |
| Jul 1, 2025 | 27,350.00 | 28,600.00 | 26,700.00 | 28,000.00 | 28,000.00 | 2.75% | 486,173 |
| Jun 30, 2025 | 27,150.00 | 28,000.00 | 26,150.00 | 27,250.00 | 27,250.00 | -1.45% | 482,359 |
| Jun 27, 2025 | 26,600.00 | 28,500.00 | 26,500.00 | 27,650.00 | 27,650.00 | 2.79% | 733,851 |
| Jun 26, 2025 | 24,900.00 | 27,450.00 | 24,300.00 | 26,900.00 | 26,900.00 | 11.39% | 1,187,959 |
| Jun 25, 2025 | 24,000.00 | 24,850.00 | 23,050.00 | 24,150.00 | 24,150.00 | 3.65% | 541,502 |
| Jun 24, 2025 | 23,250.00 | 23,500.00 | 22,550.00 | 23,300.00 | 23,300.00 | 0.43% | 231,531 |
| Jun 23, 2025 | 23,450.00 | 23,450.00 | 22,650.00 | 23,200.00 | 23,200.00 | 0.87% | 228,878 |
| Jun 20, 2025 | 22,300.00 | 23,600.00 | 22,150.00 | 23,000.00 | 23,000.00 | 3.60% | 396,529 |
| Jun 19, 2025 | 22,600.00 | 23,000.00 | 21,900.00 | 22,200.00 | 22,200.00 | -2.42% | 269,934 |
| Jun 18, 2025 | 24,250.00 | 24,350.00 | 22,400.00 | 22,750.00 | 22,750.00 | -3.81% | 356,484 |
| Jun 17, 2025 | 23,100.00 | 24,400.00 | 22,700.00 | 23,650.00 | 23,650.00 | 1.50% | 516,021 |
| Jun 16, 2025 | 23,750.00 | 23,800.00 | 22,550.00 | 23,300.00 | 23,300.00 | 1.30% | 277,521 |
| Jun 13, 2025 | 22,050.00 | 23,350.00 | 21,700.00 | 23,000.00 | 23,000.00 | 3.60% | 406,879 |
| Jun 12, 2025 | 22,400.00 | 22,550.00 | 21,900.00 | 22,200.00 | 22,200.00 | 0.68% | 268,946 |
| Jun 11, 2025 | 22,450.00 | 22,950.00 | 21,850.00 | 22,050.00 | 22,050.00 | -1.78% | 261,217 |
| Jun 10, 2025 | 22,300.00 | 22,650.00 | 22,100.00 | 22,450.00 | 22,450.00 | - | 181,726 |
| Jun 9, 2025 | 22,600.00 | 22,950.00 | 21,550.00 | 22,450.00 | 22,450.00 | -0.22% | 406,923 |
| Jun 5, 2025 | 22,100.00 | 22,950.00 | 20,900.00 | 22,500.00 | 22,500.00 | 3.21% | 563,902 |
| Jun 4, 2025 | 21,550.00 | 22,450.00 | 21,550.00 | 21,800.00 | 21,800.00 | 4.31% | 519,783 |
| Jun 2, 2025 | 19,250.00 | 21,200.00 | 18,710.00 | 20,900.00 | 20,900.00 | 6.31% | 970,898 |
| May 30, 2025 | 17,770.00 | 20,000.00 | 17,200.00 | 19,660.00 | 19,660.00 | 10.95% | 1,450,345 |
| May 29, 2025 | 16,680.00 | 17,790.00 | 16,560.00 | 17,720.00 | 17,720.00 | 7.72% | 253,372 |