RFHIC Corporation (KOSDAQ:218410)
South Korea · Delayed Price · Currency is KRW 51,500
+4,600 (9.81%)
Oct 28, 2026, 3:30 PM KST
RFHIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 49,550.00 | 52,600.00 | 49,350.00 | 51,500.00 | 51,500.00 | 9.81% | 789,994 |
| Oct 27, 2026 | 48,600.00 | 53,400.00 | 45,050.00 | 46,900.00 | 46,900.00 | -0.53% | 1,354,456 |
| Oct 26, 2026 | 44,450.00 | 49,250.00 | 44,050.00 | 47,150.00 | 47,150.00 | 3.97% | 440,219 |
| Oct 23, 2026 | 44,550.00 | 45,500.00 | 42,650.00 | 45,350.00 | 45,350.00 | -3.92% | 304,391 |
| Oct 22, 2026 | 47,250.00 | 49,300.00 | 46,600.00 | 47,200.00 | 47,200.00 | -0.94% | 304,789 |
| Oct 21, 2026 | 48,350.00 | 48,550.00 | 46,100.00 | 47,650.00 | 47,650.00 | 0.42% | 265,262 |
| Oct 20, 2026 | 51,000.00 | 51,300.00 | 47,200.00 | 47,450.00 | 47,450.00 | -8.93% | 272,796 |
| Oct 19, 2026 | 47,400.00 | 52,100.00 | 47,100.00 | 52,100.00 | 52,100.00 | 3.58% | 215,586 |
| Oct 16, 2026 | 48,050.00 | 51,100.00 | 47,700.00 | 50,300.00 | 50,300.00 | 5.78% | 243,870 |
| Oct 15, 2026 | 50,400.00 | 51,000.00 | 46,100.00 | 47,550.00 | 47,550.00 | -14.01% | 450,513 |
| Oct 14, 2026 | 53,700.00 | 57,400.00 | 53,000.00 | 55,300.00 | 55,300.00 | 2.98% | 395,178 |
| Oct 13, 2026 | 53,500.00 | 55,200.00 | 51,400.00 | 53,700.00 | 53,700.00 | -6.28% | 412,402 |
| Oct 12, 2026 | 60,000.00 | 60,200.00 | 56,200.00 | 57,300.00 | 57,300.00 | -2.05% | 357,183 |
| Oct 8, 2026 | 59,000.00 | 59,700.00 | 57,200.00 | 58,500.00 | 58,500.00 | -0.68% | 288,276 |
| Oct 7, 2026 | 63,100.00 | 63,400.00 | 58,600.00 | 58,900.00 | 58,900.00 | -5.61% | 436,868 |
| Oct 6, 2026 | 62,700.00 | 62,900.00 | 61,200.00 | 62,400.00 | 62,400.00 | 0.65% | 396,258 |
| Oct 2, 2026 | 61,700.00 | 63,200.00 | 61,000.00 | 62,000.00 | 62,000.00 | 3.33% | 772,381 |
| Oct 1, 2026 | 58,000.00 | 60,100.00 | 57,300.00 | 60,000.00 | 60,000.00 | 2.56% | 279,172 |
| Sep 30, 2026 | 59,300.00 | 59,700.00 | 58,200.00 | 58,500.00 | 58,500.00 | 1.21% | 250,045 |
| Sep 29, 2026 | 56,200.00 | 58,000.00 | 55,800.00 | 57,800.00 | 57,800.00 | 0.87% | 269,201 |
| Sep 28, 2026 | 58,700.00 | 59,600.00 | 56,800.00 | 57,300.00 | 57,300.00 | -2.22% | 280,246 |
| Sep 23, 2026 | 59,100.00 | 59,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | -0.68% | 310,613 |
| Sep 22, 2026 | 60,900.00 | 60,900.00 | 58,200.00 | 59,000.00 | 59,000.00 | -1.17% | 582,477 |
| Sep 21, 2026 | 63,800.00 | 64,600.00 | 59,100.00 | 59,700.00 | 59,700.00 | -0.67% | 1,132,088 |
| Sep 18, 2026 | 55,000.00 | 62,900.00 | 54,700.00 | 60,100.00 | 60,100.00 | 12.55% | 1,841,551 |
| Sep 17, 2026 | 53,700.00 | 54,700.00 | 51,500.00 | 53,400.00 | 53,400.00 | 1.33% | 584,402 |
| Sep 16, 2026 | 52,000.00 | 54,100.00 | 51,200.00 | 52,700.00 | 52,700.00 | 6.79% | 1,040,764 |
| Sep 15, 2026 | 49,000.00 | 50,600.00 | 48,350.00 | 49,350.00 | 49,350.00 | -0.50% | 222,401 |
| Sep 14, 2026 | 47,100.00 | 50,700.00 | 46,500.00 | 49,600.00 | 49,600.00 | 1.64% | 420,104 |
| Sep 11, 2026 | 49,200.00 | 49,550.00 | 48,150.00 | 48,800.00 | 48,800.00 | -5.06% | 459,659 |
| Sep 10, 2026 | 49,050.00 | 51,400.00 | 48,450.00 | 51,400.00 | 51,400.00 | 3.42% | 1,332,386 |
| Sep 9, 2026 | 48,000.00 | 52,700.00 | 48,000.00 | 49,700.00 | 49,700.00 | 4.85% | 717,421 |
| Sep 8, 2026 | 48,050.00 | 49,800.00 | 47,400.00 | 47,400.00 | 47,400.00 | -2.17% | 495,770 |
| Sep 7, 2026 | 48,900.00 | 48,900.00 | 47,550.00 | 48,450.00 | 48,450.00 | 0.31% | 297,208 |
| Sep 4, 2026 | 47,150.00 | 48,500.00 | 46,450.00 | 48,300.00 | 48,300.00 | 4.09% | 270,170 |
| Sep 3, 2026 | 48,100.00 | 48,850.00 | 45,400.00 | 46,400.00 | 46,400.00 | -2.32% | 329,426 |
| Sep 2, 2026 | 45,350.00 | 49,250.00 | 44,550.00 | 47,500.00 | 47,500.00 | 5.56% | 737,328 |
| Sep 1, 2026 | 46,300.00 | 46,450.00 | 44,150.00 | 45,000.00 | 45,000.00 | -4.05% | 235,712 |
| Aug 31, 2026 | 45,300.00 | 47,250.00 | 43,900.00 | 46,900.00 | 46,900.00 | 0.21% | 167,168 |
| Aug 28, 2026 | 49,400.00 | 50,200.00 | 46,450.00 | 46,800.00 | 46,800.00 | -4.10% | 245,967 |
| Aug 27, 2026 | 48,300.00 | 49,550.00 | 47,000.00 | 48,800.00 | 48,800.00 | 2.74% | 214,934 |
| Aug 26, 2026 | 47,350.00 | 48,250.00 | 46,500.00 | 47,500.00 | 47,500.00 | 1.17% | 225,132 |
| Aug 25, 2026 | 44,800.00 | 46,950.00 | 42,900.00 | 46,950.00 | 46,950.00 | 1.62% | 217,418 |
| Aug 24, 2026 | 47,150.00 | 48,050.00 | 45,850.00 | 46,200.00 | 46,200.00 | -2.01% | 210,892 |
| Aug 21, 2026 | 48,800.00 | 48,900.00 | 46,150.00 | 47,150.00 | 47,150.00 | -5.89% | 224,069 |
| Aug 20, 2026 | 50,400.00 | 50,700.00 | 49,100.00 | 50,100.00 | 50,100.00 | 1.11% | 234,346 |
| Aug 19, 2026 | 48,150.00 | 52,500.00 | 48,000.00 | 49,550.00 | 49,550.00 | -2.84% | 283,870 |
| Aug 18, 2026 | 53,200.00 | 55,200.00 | 50,000.00 | 51,000.00 | 51,000.00 | -4.14% | 319,249 |
| Aug 14, 2026 | 53,700.00 | 53,700.00 | 51,400.00 | 53,200.00 | 53,200.00 | -2.03% | 257,577 |
| Aug 13, 2026 | 56,000.00 | 56,000.00 | 53,200.00 | 54,300.00 | 54,300.00 | 0.56% | 418,818 |