RFHIC Corporation (KOSDAQ:218410)
South Korea · Delayed Price · Currency is KRW 31,850
-350 (-1.09%)
Sep 18, 2025, 3:30 PM KST
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31,550.00 | 32,300.00 | 31,100.00 | 32,200.00 | 32,200.00 | 0.78% | 227,350 |
| Sep 16, 2025 | 30,600.00 | 32,300.00 | 30,550.00 | 31,950.00 | 31,950.00 | 5.62% | 584,264 |
| Sep 15, 2025 | 31,100.00 | 31,150.00 | 29,750.00 | 30,250.00 | 30,250.00 | -1.14% | 258,507 |
| Sep 12, 2025 | 29,850.00 | 30,950.00 | 29,150.00 | 30,600.00 | 30,600.00 | 3.55% | 380,214 |
| Sep 11, 2025 | 28,950.00 | 29,550.00 | 28,700.00 | 29,550.00 | 29,550.00 | 3.87% | 323,253 |
| Sep 10, 2025 | 28,500.00 | 29,000.00 | 28,250.00 | 28,450.00 | 28,450.00 | 0.35% | 139,985 |
| Sep 9, 2025 | 28,950.00 | 29,200.00 | 28,200.00 | 28,350.00 | 28,350.00 | -1.22% | 168,193 |
| Sep 8, 2025 | 28,050.00 | 29,150.00 | 27,250.00 | 28,700.00 | 28,700.00 | 3.61% | 342,940 |
| Sep 5, 2025 | 26,000.00 | 28,100.00 | 25,650.00 | 27,700.00 | 27,700.00 | 8.41% | 369,683 |
| Sep 4, 2025 | 25,050.00 | 25,850.00 | 24,850.00 | 25,550.00 | 25,550.00 | 1.59% | 136,080 |
| Sep 3, 2025 | 24,600.00 | 25,250.00 | 24,350.00 | 25,150.00 | 25,150.00 | 0.80% | 129,529 |
| Sep 2, 2025 | 25,350.00 | 25,400.00 | 24,300.00 | 24,950.00 | 24,950.00 | -0.40% | 147,142 |
| Sep 1, 2025 | 26,000.00 | 26,300.00 | 24,900.00 | 25,050.00 | 25,050.00 | -4.75% | 137,113 |
| Aug 29, 2025 | 26,300.00 | 26,600.00 | 26,050.00 | 26,300.00 | 26,300.00 | 2.33% | 137,720 |
| Aug 28, 2025 | 25,650.00 | 26,200.00 | 25,550.00 | 25,700.00 | 25,700.00 | 0.39% | 103,960 |
| Aug 27, 2025 | 25,800.00 | 25,900.00 | 25,400.00 | 25,600.00 | 25,600.00 | -0.39% | 143,477 |
| Aug 26, 2025 | 25,400.00 | 25,850.00 | 25,100.00 | 25,700.00 | 25,700.00 | 1.18% | 108,456 |
| Aug 25, 2025 | 25,350.00 | 25,500.00 | 25,050.00 | 25,400.00 | 25,400.00 | 2.21% | 103,852 |
| Aug 22, 2025 | 24,250.00 | 25,350.00 | 24,250.00 | 24,850.00 | 24,850.00 | 1.22% | 114,514 |
| Aug 21, 2025 | 24,000.00 | 24,750.00 | 23,850.00 | 24,550.00 | 24,550.00 | 2.29% | 162,022 |
| Aug 20, 2025 | 23,900.00 | 24,500.00 | 23,000.00 | 24,000.00 | 24,000.00 | -3.81% | 370,843 |
| Aug 19, 2025 | 27,150.00 | 27,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | -9.44% | 403,561 |
| Aug 18, 2025 | 27,200.00 | 27,850.00 | 27,000.00 | 27,550.00 | 27,550.00 | 0.92% | 113,047 |
| Aug 14, 2025 | 26,550.00 | 27,500.00 | 26,200.00 | 27,300.00 | 27,300.00 | 3.41% | 137,918 |
| Aug 13, 2025 | 26,200.00 | 26,500.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1.15% | 151,193 |
| Aug 12, 2025 | 26,700.00 | 27,100.00 | 25,900.00 | 26,100.00 | 26,100.00 | -1.69% | 175,049 |
| Aug 11, 2025 | 26,750.00 | 27,000.00 | 25,700.00 | 26,550.00 | 26,550.00 | -2.21% | 186,508 |
| 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 |