RFHIC Corporation (KOSDAQ:218410)
South Korea · Delayed Price · Currency is KRW 50,100
+550 (1.11%)
Aug 20, 2026, 3:30 PM KST
RFHIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 50,400.00 | 50,700.00 | 49,100.00 | 49,900.00 | - | 0.71% | 45,688 |
| Aug 19, 2026 | 48,150.00 | 52,500.00 | 48,000.00 | 49,550.00 | 49,550.00 | -2.84% | 283,247 |
| Aug 18, 2026 | 53,200.00 | 55,200.00 | 50,000.00 | 51,000.00 | 51,000.00 | -4.14% | 319,247 |
| 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 |
| Aug 12, 2026 | 53,200.00 | 54,100.00 | 51,100.00 | 54,000.00 | 54,000.00 | 3.65% | 370,750 |
| Aug 11, 2026 | 53,100.00 | 53,400.00 | 50,800.00 | 52,100.00 | 52,100.00 | -4.23% | 624,923 |
| Aug 10, 2026 | 51,700.00 | 54,700.00 | 50,100.00 | 54,400.00 | 54,400.00 | 12.28% | 704,274 |
| Aug 7, 2026 | 50,800.00 | 52,300.00 | 47,000.00 | 48,450.00 | 48,450.00 | -1.92% | 467,005 |
| Aug 6, 2026 | 50,600.00 | 52,100.00 | 48,250.00 | 49,400.00 | 49,400.00 | -5.54% | 438,340 |
| Aug 5, 2026 | 57,800.00 | 58,000.00 | 51,100.00 | 52,300.00 | 52,300.00 | 7.28% | 1,107,358 |
| Aug 4, 2026 | 45,300.00 | 50,200.00 | 45,150.00 | 48,750.00 | 48,750.00 | 12.33% | 440,018 |
| Aug 3, 2026 | 41,300.00 | 45,150.00 | 40,400.00 | 43,400.00 | 43,400.00 | 1.64% | 206,773 |
| Jul 31, 2026 | 37,700.00 | 42,800.00 | 37,700.00 | 42,700.00 | 42,700.00 | 20.96% | 337,256 |
| Jul 30, 2026 | 35,050.00 | 38,050.00 | 35,050.00 | 35,300.00 | 35,300.00 | -4.72% | 240,091 |
| Jul 29, 2026 | 40,100.00 | 41,400.00 | 34,700.00 | 37,050.00 | 37,050.00 | -7.38% | 401,657 |
| Jul 28, 2026 | 43,950.00 | 43,950.00 | 39,500.00 | 40,000.00 | 40,000.00 | -11.99% | 245,102 |
| 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 |