RFHIC Corporation (KOSDAQ:218410)
South Korea · Delayed Price · Currency is KRW 54,900
-3,000 (-5.18%)
Jul 7, 2026, 3:30 PM KST
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 109,400.00 | 117,200.00 | 105,300.00 | 108,800.00 | 108,800.00 | 3.32% | 489,012 |
| May 13, 2026 | 108,100.00 | 109,000.00 | 99,500.00 | 105,300.00 | 105,300.00 | -6.40% | 736,665 |
| 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% | 596,904 |
| Apr 30, 2026 | 93,400.00 | 95,700.00 | 92,200.00 | 94,300.00 | 94,300.00 | 2.95% | 423,540 |
| 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% | 777,249 |
| 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 |