RFHIC Corporation (KOSDAQ:218410)
South Korea · Delayed Price · Currency is KRW 112,500
+8,500 (8.17%)
May 12, 2026, 3:30 PM KST
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 110,400.00 | 126,900.00 | 107,500.00 | 112,500.00 | 112,500.00 | 8.17% | 1,730,124 |
| May 11, 2026 | 102,000.00 | 105,500.00 | 99,700.00 | 104,000.00 | 104,000.00 | 4.31% | 524,650 |
| May 8, 2026 | 98,700.00 | 106,600.00 | 97,600.00 | 99,700.00 | 99,700.00 | -1.09% | 471,797 |
| May 7, 2026 | 97,200.00 | 106,600.00 | 94,900.00 | 100,800.00 | 100,800.00 | 4.56% | 814,252 |
| May 6, 2026 | 100,400.00 | 100,500.00 | 91,500.00 | 96,400.00 | 96,400.00 | -1.63% | 508,475 |
| May 4, 2026 | 96,000.00 | 102,700.00 | 95,900.00 | 98,000.00 | 98,000.00 | 3.92% | 596,463 |
| Apr 30, 2026 | 93,400.00 | 95,700.00 | 92,200.00 | 94,300.00 | 94,300.00 | 2.95% | 423,539 |
| Apr 29, 2026 | 88,600.00 | 91,900.00 | 88,600.00 | 91,600.00 | 91,600.00 | 4.33% | 424,961 |
| Apr 28, 2026 | 94,600.00 | 94,600.00 | 86,500.00 | 87,800.00 | 87,800.00 | -5.69% | 777,240 |
| Apr 27, 2026 | 100,000.00 | 103,500.00 | 90,300.00 | 93,100.00 | 93,100.00 | -7.09% | 878,536 |
| Apr 24, 2026 | 101,900.00 | 102,800.00 | 96,500.00 | 100,200.00 | 100,200.00 | 0.10% | 290,890 |
| Apr 23, 2026 | 105,600.00 | 108,600.00 | 98,800.00 | 100,100.00 | 100,100.00 | -5.12% | 446,417 |
| Apr 22, 2026 | 99,600.00 | 106,000.00 | 98,200.00 | 105,500.00 | 105,500.00 | 6.03% | 598,661 |
| Apr 21, 2026 | 100,000.00 | 101,000.00 | 97,000.00 | 99,500.00 | 99,500.00 | -1.29% | 370,703 |
| Apr 20, 2026 | 92,700.00 | 101,700.00 | 92,100.00 | 100,800.00 | 100,800.00 | 8.04% | 772,493 |
| Apr 17, 2026 | 93,800.00 | 96,600.00 | 92,700.00 | 93,300.00 | 93,300.00 | -0.11% | 313,380 |
| Apr 16, 2026 | 95,600.00 | 96,300.00 | 91,700.00 | 93,400.00 | 93,400.00 | -3.31% | 489,695 |
| Apr 15, 2026 | 97,200.00 | 99,700.00 | 95,000.00 | 96,600.00 | 96,600.00 | 0.94% | 543,991 |
| Apr 14, 2026 | 97,100.00 | 97,300.00 | 91,100.00 | 95,700.00 | 95,700.00 | 2.03% | 578,356 |
| Apr 13, 2026 | 90,300.00 | 95,800.00 | 89,800.00 | 93,800.00 | 93,800.00 | 2.07% | 638,965 |
| Apr 10, 2026 | 86,600.00 | 94,300.00 | 86,000.00 | 91,900.00 | 91,900.00 | 7.11% | 990,887 |
| Apr 9, 2026 | 83,800.00 | 88,000.00 | 82,400.00 | 85,800.00 | 85,800.00 | 0.82% | 505,753 |
| Apr 8, 2026 | 87,700.00 | 88,200.00 | 82,800.00 | 85,100.00 | 85,100.00 | 2.78% | 589,540 |
| Apr 7, 2026 | 86,300.00 | 86,900.00 | 82,000.00 | 82,800.00 | 82,800.00 | -2.01% | 298,219 |
| Apr 6, 2026 | 88,300.00 | 91,300.00 | 82,200.00 | 84,500.00 | 84,500.00 | -5.06% | 548,880 |
| Apr 3, 2026 | 92,500.00 | 95,400.00 | 87,200.00 | 89,000.00 | 89,000.00 | 3.01% | 756,106 |
| Apr 2, 2026 | 97,900.00 | 98,000.00 | 84,500.00 | 86,400.00 | 86,400.00 | -8.28% | 1,225,723 |
| Apr 1, 2026 | 79,800.00 | 94,400.00 | 79,300.00 | 94,200.00 | 94,200.00 | 25.60% | 1,627,917 |
| Mar 31, 2026 | 81,500.00 | 83,700.00 | 74,600.00 | 75,000.00 | 75,000.00 | -4.70% | 773,978 |
| Mar 30, 2026 | 78,500.00 | 81,000.00 | 76,200.00 | 78,700.00 | 78,700.00 | -4.49% | 330,061 |
| Mar 27, 2026 | 78,600.00 | 84,100.00 | 77,500.00 | 82,400.00 | 82,400.00 | 1.60% | 468,794 |
| Mar 26, 2026 | 86,500.00 | 87,200.00 | 80,500.00 | 81,100.00 | 81,100.00 | -8.47% | 598,732 |
| Mar 25, 2026 | 78,300.00 | 90,200.00 | 78,000.00 | 88,600.00 | 88,600.00 | 15.97% | 1,370,086 |
| Mar 24, 2026 | 77,600.00 | 79,000.00 | 75,300.00 | 76,400.00 | 76,400.00 | 3.80% | 283,183 |
| Mar 23, 2026 | 77,200.00 | 78,700.00 | 73,100.00 | 73,600.00 | 73,600.00 | -9.02% | 375,164 |
| 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 |