RFHIC Corporation (KOSDAQ:218410)
South Korea · Delayed Price · Currency is KRW 31,850
-850 (-2.60%)
Nov 13, 2025, 4:10 PM KST
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 32,400.00 | 32,950.00 | 31,700.00 | 31,950.00 | - | -2.29% | 62,881 |
| Nov 12, 2025 | 33,500.00 | 33,550.00 | 31,950.00 | 32,700.00 | 32,700.00 | -1.65% | 336,695 |
| Nov 11, 2025 | 34,650.00 | 35,800.00 | 32,700.00 | 33,250.00 | 33,250.00 | -0.45% | 352,789 |
| Nov 10, 2025 | 34,400.00 | 34,400.00 | 32,850.00 | 33,400.00 | 33,400.00 | -1.76% | 165,298 |
| Nov 7, 2025 | 32,200.00 | 34,900.00 | 32,050.00 | 34,000.00 | 34,000.00 | 2.26% | 430,554 |
| Nov 6, 2025 | 34,400.00 | 34,700.00 | 32,200.00 | 33,250.00 | 33,250.00 | -2.35% | 336,500 |
| Nov 5, 2025 | 34,600.00 | 35,100.00 | 32,800.00 | 34,050.00 | 34,050.00 | -7.35% | 483,740 |
| Nov 4, 2025 | 36,400.00 | 36,900.00 | 35,450.00 | 36,750.00 | 36,750.00 | 1.24% | 385,743 |
| Nov 3, 2025 | 34,350.00 | 36,400.00 | 33,950.00 | 36,300.00 | 36,300.00 | 8.68% | 737,430 |
| Oct 31, 2025 | 34,850.00 | 35,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | -6.57% | 453,068 |
| Oct 30, 2025 | 33,650.00 | 36,000.00 | 33,400.00 | 35,750.00 | 35,750.00 | 4.69% | 954,430 |
| Oct 29, 2025 | 31,500.00 | 35,450.00 | 31,100.00 | 34,150.00 | 34,150.00 | 22.18% | 2,627,735 |
| Oct 28, 2025 | 27,950.00 | 28,700.00 | 27,250.00 | 27,950.00 | 27,950.00 | 1.45% | 193,106 |
| Oct 27, 2025 | 27,000.00 | 27,950.00 | 26,600.00 | 27,550.00 | 27,550.00 | 2.04% | 181,430 |
| Oct 24, 2025 | 28,050.00 | 28,250.00 | 26,850.00 | 27,000.00 | 27,000.00 | -2.00% | 145,969 |
| Oct 23, 2025 | 27,200.00 | 27,800.00 | 26,900.00 | 27,550.00 | 27,550.00 | 0.18% | 111,528 |
| Oct 22, 2025 | 27,450.00 | 27,700.00 | 26,800.00 | 27,500.00 | 27,500.00 | 0.73% | 123,464 |
| Oct 21, 2025 | 28,050.00 | 28,100.00 | 26,900.00 | 27,300.00 | 27,300.00 | -0.91% | 164,267 |
| Oct 20, 2025 | 28,500.00 | 28,650.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.78% | 170,328 |
| Oct 17, 2025 | 30,350.00 | 30,450.00 | 27,900.00 | 28,050.00 | 28,050.00 | -9.08% | 284,399 |
| Oct 16, 2025 | 31,850.00 | 31,900.00 | 30,600.00 | 30,850.00 | 30,850.00 | -2.99% | 182,853 |
| Oct 15, 2025 | 28,500.00 | 32,000.00 | 28,300.00 | 31,800.00 | 31,800.00 | 13.98% | 447,846 |
| Oct 14, 2025 | 29,000.00 | 29,300.00 | 27,600.00 | 27,900.00 | 27,900.00 | -2.11% | 148,959 |
| Oct 13, 2025 | 28,250.00 | 28,800.00 | 27,900.00 | 28,500.00 | 28,500.00 | -1.04% | 102,443 |
| Oct 10, 2025 | 29,350.00 | 29,600.00 | 28,450.00 | 28,800.00 | 28,800.00 | -0.35% | 142,480 |
| Oct 2, 2025 | 29,050.00 | 29,200.00 | 28,400.00 | 28,900.00 | 28,900.00 | -0.34% | 140,504 |
| Oct 1, 2025 | 29,400.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | -2.36% | 99,810 |
| Sep 30, 2025 | 29,500.00 | 29,850.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1.54% | 104,804 |
| Sep 29, 2025 | 29,100.00 | 29,950.00 | 28,900.00 | 29,250.00 | 29,250.00 | -0.17% | 112,670 |
| Sep 26, 2025 | 30,300.00 | 30,450.00 | 29,000.00 | 29,300.00 | 29,300.00 | -5.02% | 262,184 |
| Sep 25, 2025 | 31,400.00 | 31,500.00 | 30,600.00 | 30,850.00 | 30,850.00 | -1.91% | 145,453 |
| Sep 24, 2025 | 31,800.00 | 32,050.00 | 30,850.00 | 31,450.00 | 31,450.00 | -2.18% | 194,338 |
| Sep 23, 2025 | 32,150.00 | 32,300.00 | 31,450.00 | 32,150.00 | 32,150.00 | - | 195,623 |
| Sep 22, 2025 | 32,250.00 | 32,750.00 | 31,850.00 | 32,150.00 | 32,150.00 | 0.31% | 116,306 |
| Sep 19, 2025 | 32,200.00 | 32,450.00 | 31,650.00 | 32,050.00 | 32,050.00 | 0.63% | 113,349 |
| Sep 18, 2025 | 32,350.00 | 32,450.00 | 31,750.00 | 31,850.00 | 31,850.00 | -1.09% | 156,100 |
| 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 |