RFHIC Corporation (KOSDAQ:218410)
South Korea · Delayed Price · Currency is KRW 40,000
-5,450 (-11.99%)
Jul 28, 2026, 3:30 PM KST
RFHIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 43,950.00 | 43,950.00 | 40,000.00 | 40,500.00 | - | -10.89% | 125,959 |
| Jul 27, 2026 | 46,600.00 | 46,600.00 | 43,650.00 | 45,450.00 | 45,450.00 | 0.89% | 163,979 |
| Jul 24, 2026 | 48,350.00 | 48,450.00 | 44,750.00 | 45,050.00 | 45,050.00 | -6.54% | 229,883 |
| Jul 23, 2026 | 48,050.00 | 48,450.00 | 45,600.00 | 48,200.00 | 48,200.00 | 7.23% | 287,195 |
| Jul 22, 2026 | 45,900.00 | 47,600.00 | 44,800.00 | 44,950.00 | 44,950.00 | 3.21% | 256,741 |
| Jul 21, 2026 | 41,950.00 | 44,550.00 | 40,500.00 | 43,550.00 | 43,550.00 | 3.81% | 192,185 |
| Jul 20, 2026 | 44,800.00 | 45,400.00 | 41,450.00 | 41,950.00 | 41,950.00 | -9.30% | 185,016 |
| Jul 16, 2026 | 50,000.00 | 50,000.00 | 45,400.00 | 46,250.00 | 46,250.00 | -9.67% | 177,519 |
| Jul 15, 2026 | 45,600.00 | 52,000.00 | 45,600.00 | 51,200.00 | 51,200.00 | 14.41% | 314,679 |
| Jul 14, 2026 | 47,150.00 | 47,500.00 | 41,800.00 | 44,750.00 | 44,750.00 | -5.09% | 432,704 |
| Jul 13, 2026 | 52,000.00 | 53,000.00 | 46,200.00 | 47,150.00 | 47,150.00 | -9.50% | 283,257 |
| Jul 10, 2026 | 49,400.00 | 54,500.00 | 49,400.00 | 52,100.00 | 52,100.00 | 6.33% | 727,496 |
| Jul 9, 2026 | 48,950.00 | 51,100.00 | 45,000.00 | 49,000.00 | 49,000.00 | -0.81% | 296,973 |
| Jul 8, 2026 | 52,200.00 | 54,700.00 | 49,200.00 | 49,400.00 | 49,400.00 | -10.02% | 385,915 |
| Jul 7, 2026 | 56,800.00 | 59,000.00 | 53,000.00 | 54,900.00 | 54,900.00 | -5.18% | 387,922 |
| Jul 6, 2026 | 56,800.00 | 60,500.00 | 56,100.00 | 57,900.00 | 57,900.00 | 0.17% | 245,190 |
| Jul 3, 2026 | 55,400.00 | 57,800.00 | 52,700.00 | 57,800.00 | 57,800.00 | 2.85% | 274,859 |
| Jul 2, 2026 | 62,600.00 | 62,600.00 | 55,100.00 | 56,200.00 | 56,200.00 | -12.87% | 251,420 |
| Jul 1, 2026 | 63,400.00 | 65,300.00 | 61,700.00 | 64,500.00 | 64,500.00 | 2.06% | 157,089 |
| Jun 30, 2026 | 65,200.00 | 65,900.00 | 62,200.00 | 63,200.00 | 63,200.00 | -0.63% | 119,742 |
| Jun 29, 2026 | 60,000.00 | 64,800.00 | 58,900.00 | 63,600.00 | 63,600.00 | 4.95% | 225,751 |
| Jun 26, 2026 | 64,300.00 | 64,800.00 | 58,400.00 | 60,600.00 | 60,600.00 | -6.77% | 295,402 |
| Jun 25, 2026 | 68,200.00 | 69,800.00 | 64,000.00 | 65,000.00 | 65,000.00 | -4.55% | 263,842 |
| Jun 24, 2026 | 65,500.00 | 69,000.00 | 63,600.00 | 68,100.00 | 68,100.00 | 3.50% | 263,604 |
| Jun 23, 2026 | 73,600.00 | 75,600.00 | 65,700.00 | 65,800.00 | 65,800.00 | -10.48% | 347,371 |
| Jun 22, 2026 | 69,800.00 | 74,600.00 | 69,800.00 | 73,500.00 | 73,500.00 | 0.55% | 209,762 |
| Jun 19, 2026 | 74,600.00 | 74,900.00 | 70,100.00 | 73,100.00 | 73,100.00 | -2.53% | 297,235 |
| Jun 18, 2026 | 77,500.00 | 77,500.00 | 73,200.00 | 75,000.00 | 75,000.00 | -3.85% | 247,142 |
| Jun 17, 2026 | 82,000.00 | 82,200.00 | 77,500.00 | 78,000.00 | 78,000.00 | -5.80% | 281,435 |
| Jun 16, 2026 | 80,100.00 | 87,900.00 | 79,200.00 | 82,800.00 | 82,800.00 | 3.89% | 392,729 |
| Jun 15, 2026 | 81,500.00 | 82,600.00 | 77,100.00 | 79,700.00 | 79,700.00 | 3.51% | 212,157 |
| Jun 12, 2026 | 79,000.00 | 80,700.00 | 74,900.00 | 77,000.00 | 77,000.00 | 2.80% | 473,480 |
| Jun 11, 2026 | 70,000.00 | 74,900.00 | 69,400.00 | 74,900.00 | 74,900.00 | 2.88% | 326,747 |
| Jun 10, 2026 | 76,100.00 | 77,900.00 | 68,500.00 | 72,800.00 | 72,800.00 | -6.19% | 550,166 |
| Jun 9, 2026 | 78,600.00 | 80,900.00 | 74,200.00 | 77,600.00 | 77,600.00 | 2.51% | 346,657 |
| Jun 8, 2026 | 75,000.00 | 81,500.00 | 74,800.00 | 75,700.00 | 75,700.00 | -8.57% | 365,159 |
| Jun 5, 2026 | 91,800.00 | 92,100.00 | 81,000.00 | 82,800.00 | 82,800.00 | -8.91% | 412,499 |
| Jun 4, 2026 | 87,100.00 | 95,800.00 | 86,000.00 | 90,900.00 | 90,900.00 | 10.32% | 565,901 |
| Jun 2, 2026 | 84,800.00 | 86,200.00 | 81,000.00 | 82,400.00 | 82,400.00 | -5.94% | 480,541 |
| Jun 1, 2026 | 86,900.00 | 90,500.00 | 82,700.00 | 87,600.00 | 87,600.00 | -2.77% | 572,776 |
| May 29, 2026 | 93,400.00 | 93,800.00 | 87,300.00 | 90,100.00 | 90,100.00 | -3.22% | 754,270 |
| May 28, 2026 | 99,000.00 | 99,000.00 | 88,800.00 | 93,100.00 | 93,100.00 | -5.96% | 502,091 |
| May 27, 2026 | 105,800.00 | 105,900.00 | 97,000.00 | 99,000.00 | 99,000.00 | -4.07% | 413,705 |
| May 26, 2026 | 103,300.00 | 104,500.00 | 99,000.00 | 103,200.00 | 103,200.00 | -0.77% | 382,186 |
| May 22, 2026 | 101,400.00 | 106,200.00 | 98,700.00 | 104,000.00 | 104,000.00 | 4.94% | 540,180 |
| May 21, 2026 | 94,600.00 | 99,500.00 | 94,000.00 | 99,100.00 | 99,100.00 | 7.83% | 357,160 |
| May 20, 2026 | 92,800.00 | 94,400.00 | 87,300.00 | 91,900.00 | 91,900.00 | -2.13% | 286,764 |
| May 19, 2026 | 97,400.00 | 104,000.00 | 92,200.00 | 93,900.00 | 93,900.00 | -3.00% | 385,175 |
| May 18, 2026 | 94,900.00 | 97,600.00 | 90,300.00 | 96,800.00 | 96,800.00 | -0.31% | 304,672 |
| May 15, 2026 | 107,000.00 | 107,000.00 | 95,000.00 | 97,100.00 | 97,100.00 | -10.75% | 640,457 |