RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 13,160
+320 (2.49%)
At close: Sep 17, 2025
RF Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12,780.00 | 13,250.00 | 11,900.00 | 13,160.00 | - | 2.49% | 145,096 |
| Sep 16, 2025 | 12,100.00 | 13,240.00 | 12,100.00 | 12,840.00 | - | 6.64% | 144,367 |
| Sep 15, 2025 | 12,580.00 | 12,680.00 | 11,600.00 | 12,040.00 | - | -5.12% | 203,180 |
| Sep 12, 2025 | 11,690.00 | 12,700.00 | 11,240.00 | 12,690.00 | - | 6.37% | 448,721 |
| Sep 11, 2025 | 11,060.00 | 12,620.00 | 10,600.00 | 11,930.00 | - | 12.55% | 1,280,728 |
| Sep 10, 2025 | 9,350.00 | 11,490.00 | 9,350.00 | 10,600.00 | - | 15.22% | 1,326,646 |
| Sep 9, 2025 | 8,480.00 | 10,220.00 | 8,360.00 | 9,200.00 | - | 10.05% | 1,360,200 |
| Sep 8, 2025 | 7,900.00 | 9,410.00 | 7,810.00 | 8,360.00 | - | 6.09% | 898,992 |
| Sep 5, 2025 | 7,300.00 | 7,920.00 | 7,220.00 | 7,880.00 | - | 7.21% | 158,267 |
| Sep 4, 2025 | 6,870.00 | 7,600.00 | 6,870.00 | 7,350.00 | - | 6.21% | 129,749 |
| Sep 3, 2025 | 7,160.00 | 7,160.00 | 6,810.00 | 6,920.00 | - | 0.73% | 25,600 |
| Sep 2, 2025 | 6,950.00 | 7,150.00 | 6,840.00 | 6,870.00 | - | -1.15% | 46,677 |
| Sep 1, 2025 | 7,060.00 | 7,170.00 | 6,760.00 | 6,950.00 | - | -1.70% | 82,412 |
| Aug 29, 2025 | 6,820.00 | 7,230.00 | 6,700.00 | 7,070.00 | - | 5.21% | 191,370 |
| Aug 28, 2025 | 6,440.00 | 6,750.00 | 6,410.00 | 6,720.00 | - | 4.35% | 39,917 |
| Aug 27, 2025 | 6,440.00 | 6,730.00 | 6,330.00 | 6,440.00 | - | - | 77,416 |
| Aug 26, 2025 | 6,370.00 | 6,440.00 | 6,270.00 | 6,440.00 | - | 1.58% | 27,083 |
| Aug 25, 2025 | 6,100.00 | 6,360.00 | 6,070.00 | 6,340.00 | - | 3.93% | 26,137 |
| Aug 22, 2025 | 6,170.00 | 6,270.00 | 5,950.00 | 6,100.00 | - | -1.45% | 19,392 |
| Aug 21, 2025 | 6,140.00 | 6,330.00 | 6,140.00 | 6,190.00 | - | 0.81% | 18,724 |
| Aug 20, 2025 | 6,110.00 | 6,210.00 | 5,990.00 | 6,140.00 | - | -0.32% | 30,490 |
| Aug 19, 2025 | 6,510.00 | 6,510.00 | 6,160.00 | 6,160.00 | - | -5.38% | 52,693 |
| Aug 18, 2025 | 6,550.00 | 6,590.00 | 6,300.00 | 6,510.00 | - | 0.62% | 33,898 |
| Aug 14, 2025 | 6,580.00 | 6,590.00 | 6,360.00 | 6,470.00 | - | -1.67% | 32,955 |
| Aug 13, 2025 | 6,610.00 | 6,770.00 | 6,580.00 | 6,580.00 | - | - | 51,382 |
| Aug 12, 2025 | 6,340.00 | 6,830.00 | 6,340.00 | 6,580.00 | - | 3.79% | 121,570 |
| Aug 11, 2025 | 6,530.00 | 6,540.00 | 6,250.00 | 6,340.00 | - | -2.91% | 89,587 |
| Aug 8, 2025 | 6,700.00 | 6,940.00 | 6,500.00 | 6,530.00 | - | -3.40% | 81,005 |
| Aug 7, 2025 | 6,600.00 | 6,830.00 | 6,540.00 | 6,760.00 | - | 3.52% | 117,347 |
| Aug 6, 2025 | 6,500.00 | 6,650.00 | 6,420.00 | 6,530.00 | - | -0.76% | 62,132 |
| Aug 5, 2025 | 6,690.00 | 6,740.00 | 6,450.00 | 6,580.00 | - | -1.79% | 85,878 |
| Aug 4, 2025 | 6,810.00 | 6,900.00 | 6,420.00 | 6,700.00 | - | 0.30% | 124,553 |
| Aug 1, 2025 | 6,530.00 | 6,740.00 | 6,270.00 | 6,680.00 | - | 2.14% | 139,713 |
| Jul 31, 2025 | 6,540.00 | 6,540.00 | 6,280.00 | 6,540.00 | - | 1.08% | 107,117 |
| Jul 30, 2025 | 6,250.00 | 7,070.00 | 6,190.00 | 6,470.00 | - | 3.19% | 927,659 |
| Jul 29, 2025 | 6,200.00 | 6,850.00 | 6,090.00 | 6,270.00 | - | -0.63% | 745,470 |
| Jul 28, 2025 | 5,810.00 | 7,360.00 | 5,680.00 | 6,310.00 | - | 10.70% | 2,714,415 |
| Jul 25, 2025 | 5,720.00 | 5,800.00 | 5,650.00 | 5,700.00 | - | -0.35% | 12,409 |
| Jul 24, 2025 | 5,960.00 | 5,960.00 | 5,720.00 | 5,720.00 | - | -1.55% | 11,275 |
| Jul 23, 2025 | 5,800.00 | 5,890.00 | 5,740.00 | 5,810.00 | - | 0.17% | 11,969 |
| Jul 22, 2025 | 5,960.00 | 6,070.00 | 5,770.00 | 5,800.00 | - | -2.85% | 12,053 |
| Jul 21, 2025 | 6,120.00 | 6,130.00 | 5,970.00 | 5,970.00 | - | -3.24% | 9,939 |
| Jul 18, 2025 | 6,200.00 | 6,250.00 | 6,040.00 | 6,170.00 | - | -0.48% | 19,387 |
| Jul 17, 2025 | 6,070.00 | 6,200.00 | 5,940.00 | 6,200.00 | - | 2.14% | 27,483 |
| Jul 16, 2025 | 5,960.00 | 6,170.00 | 5,800.00 | 6,070.00 | - | 1.85% | 30,816 |
| Jul 15, 2025 | 5,660.00 | 6,040.00 | 5,630.00 | 5,960.00 | - | 4.38% | 23,720 |
| Jul 14, 2025 | 5,820.00 | 5,830.00 | 5,700.00 | 5,710.00 | - | -2.39% | 26,868 |
| Jul 11, 2025 | 5,850.00 | 6,070.00 | 5,840.00 | 5,850.00 | - | - | 22,010 |
| Jul 10, 2025 | 5,800.00 | 5,870.00 | 5,670.00 | 5,850.00 | - | 2.27% | 21,997 |
| Jul 9, 2025 | 5,760.00 | 5,780.00 | 5,650.00 | 5,720.00 | - | -0.17% | 18,762 |