RFHIC Corporation (KOSDAQ:218410)
South Korea · Delayed Price · Currency is KRW 80,900
+2,200 (2.80%)
At close: Mar 20, 2026
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 81,600.00 | 84,400.00 | 79,400.00 | 80,900.00 | 80,900.00 | 2.80% | 627,405 |
| Mar 19, 2026 | 78,400.00 | 82,000.00 | 77,600.00 | 78,700.00 | 78,700.00 | 0.51% | 441,599 |
| Mar 18, 2026 | 79,000.00 | 80,300.00 | 76,600.00 | 78,300.00 | 78,300.00 | 0.51% | 425,335 |
| Mar 17, 2026 | 81,300.00 | 83,200.00 | 77,900.00 | 77,900.00 | 77,900.00 | -1.64% | 489,091 |
| Mar 16, 2026 | 83,200.00 | 83,400.00 | 78,200.00 | 79,200.00 | 79,200.00 | -6.60% | 693,581 |
| Mar 13, 2026 | 84,200.00 | 87,600.00 | 80,500.00 | 84,800.00 | 84,800.00 | 0.83% | 875,415 |
| Mar 12, 2026 | 87,600.00 | 91,300.00 | 81,500.00 | 84,100.00 | 84,100.00 | -6.14% | 1,484,012 |
| Mar 11, 2026 | 80,900.00 | 94,000.00 | 77,000.00 | 89,600.00 | 89,600.00 | 19.95% | 2,862,118 |
| Mar 10, 2026 | 76,000.00 | 80,500.00 | 70,500.00 | 74,700.00 | 74,700.00 | 18.20% | 1,678,532 |
| Mar 9, 2026 | 71,600.00 | 73,000.00 | 61,100.00 | 63,200.00 | 63,200.00 | -11.61% | 806,089 |
| Mar 6, 2026 | 72,000.00 | 73,500.00 | 67,800.00 | 71,500.00 | 71,500.00 | 6.40% | 583,983 |
| Mar 5, 2026 | 60,000.00 | 70,300.00 | 58,000.00 | 67,200.00 | 67,200.00 | 17.89% | 822,357 |
| Mar 4, 2026 | 68,300.00 | 68,300.00 | 52,600.00 | 57,000.00 | 57,000.00 | -10.66% | 1,466,575 |
| Mar 3, 2026 | 60,700.00 | 68,900.00 | 60,100.00 | 63,800.00 | 63,800.00 | 12.32% | 1,278,165 |
| Feb 27, 2026 | 58,300.00 | 59,300.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.87% | 238,134 |
| Feb 26, 2026 | 57,300.00 | 57,400.00 | 54,600.00 | 57,300.00 | 57,300.00 | 0.88% | 374,109 |
| Feb 25, 2026 | 58,200.00 | 59,000.00 | 56,200.00 | 56,800.00 | 56,800.00 | -1.56% | 331,215 |
| Feb 24, 2026 | 60,100.00 | 60,800.00 | 57,400.00 | 57,700.00 | 57,700.00 | -2.20% | 287,895 |
| Feb 23, 2026 | 64,000.00 | 64,000.00 | 58,500.00 | 59,000.00 | 59,000.00 | -6.65% | 431,153 |
| Feb 20, 2026 | 63,000.00 | 65,200.00 | 60,800.00 | 63,200.00 | 63,200.00 | 7.30% | 758,680 |
| Feb 19, 2026 | 51,700.00 | 62,500.00 | 51,000.00 | 58,900.00 | 58,900.00 | 17.10% | 1,362,510 |
| Feb 13, 2026 | 50,500.00 | 51,500.00 | 49,450.00 | 50,300.00 | 50,300.00 | -0.59% | 310,141 |
| Feb 12, 2026 | 48,850.00 | 51,500.00 | 48,700.00 | 50,600.00 | 50,600.00 | 2.95% | 259,157 |
| Feb 11, 2026 | 46,950.00 | 51,600.00 | 46,800.00 | 49,150.00 | 49,150.00 | 4.57% | 468,656 |
| Feb 10, 2026 | 49,100.00 | 49,650.00 | 46,500.00 | 47,000.00 | 47,000.00 | -4.28% | 244,625 |
| Feb 9, 2026 | 47,700.00 | 49,500.00 | 46,800.00 | 49,100.00 | 49,100.00 | 6.51% | 446,308 |
| Feb 6, 2026 | 44,050.00 | 47,300.00 | 43,650.00 | 46,100.00 | 46,100.00 | 0.11% | 381,464 |
| Feb 5, 2026 | 46,850.00 | 49,650.00 | 45,550.00 | 46,050.00 | 46,050.00 | -4.06% | 421,741 |
| Feb 4, 2026 | 50,900.00 | 51,000.00 | 46,500.00 | 48,000.00 | 48,000.00 | -5.14% | 444,147 |
| Feb 3, 2026 | 49,900.00 | 51,800.00 | 49,000.00 | 50,600.00 | 50,600.00 | 5.20% | 433,415 |
| Feb 2, 2026 | 46,850.00 | 50,400.00 | 45,800.00 | 48,100.00 | 48,100.00 | 0.52% | 636,310 |
| Jan 30, 2026 | 49,950.00 | 50,000.00 | 47,450.00 | 47,850.00 | 47,850.00 | -3.04% | 542,030 |
| Jan 29, 2026 | 45,950.00 | 49,650.00 | 41,500.00 | 49,350.00 | 49,350.00 | 10.77% | 1,172,658 |
| Jan 28, 2026 | 42,950.00 | 44,800.00 | 42,300.00 | 44,550.00 | 44,550.00 | 6.58% | 688,786 |
| Jan 27, 2026 | 39,800.00 | 42,450.00 | 38,900.00 | 41,800.00 | 41,800.00 | 7.59% | 1,204,838 |
| Jan 26, 2026 | 35,100.00 | 39,650.00 | 35,000.00 | 38,850.00 | 38,850.00 | 11.16% | 1,107,267 |
| Jan 23, 2026 | 34,450.00 | 35,100.00 | 33,800.00 | 34,950.00 | 34,950.00 | 1.30% | 245,778 |
| Jan 22, 2026 | 35,200.00 | 35,200.00 | 33,100.00 | 34,500.00 | 34,500.00 | 0.15% | 479,759 |
| Jan 21, 2026 | 34,100.00 | 35,250.00 | 33,550.00 | 34,450.00 | 34,450.00 | -1.01% | 290,280 |
| Jan 20, 2026 | 34,450.00 | 35,750.00 | 32,700.00 | 34,800.00 | 34,800.00 | 2.05% | 256,158 |
| Jan 19, 2026 | 35,500.00 | 35,800.00 | 33,900.00 | 34,100.00 | 34,100.00 | -2.85% | 308,829 |
| Jan 16, 2026 | 36,050.00 | 36,700.00 | 35,100.00 | 35,100.00 | 35,100.00 | -4.10% | 235,390 |
| Jan 15, 2026 | 36,950.00 | 37,000.00 | 35,350.00 | 36,600.00 | 36,600.00 | -2.14% | 307,522 |
| Jan 14, 2026 | 37,000.00 | 37,400.00 | 35,950.00 | 37,400.00 | 37,400.00 | 0.67% | 180,684 |
| Jan 13, 2026 | 37,300.00 | 37,400.00 | 36,300.00 | 37,150.00 | 37,150.00 | -1.20% | 311,105 |
| Jan 12, 2026 | 37,900.00 | 39,400.00 | 36,700.00 | 37,600.00 | 37,600.00 | -0.66% | 289,888 |
| Jan 9, 2026 | 38,300.00 | 38,800.00 | 37,200.00 | 37,850.00 | 37,850.00 | -0.39% | 220,686 |
| Jan 8, 2026 | 38,450.00 | 39,400.00 | 37,450.00 | 38,000.00 | 38,000.00 | 1.60% | 389,190 |
| Jan 7, 2026 | 38,000.00 | 39,300.00 | 36,350.00 | 37,400.00 | 37,400.00 | -0.27% | 459,821 |
| Jan 6, 2026 | 35,350.00 | 38,250.00 | 34,200.00 | 37,500.00 | 37,500.00 | 5.34% | 637,745 |