RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,610.00
+170.00 (2.64%)
Last updated: Aug 28, 2025, 12:48 PM KST

RF Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256,440.006,750.006,410.006,720.00-4.35%39,917
Aug 27, 20256,440.006,730.006,330.006,440.00--77,416
Aug 26, 20256,370.006,440.006,270.006,440.00-1.58%27,083
Aug 25, 20256,100.006,360.006,070.006,340.00-3.93%26,137
Aug 22, 20256,170.006,270.005,950.006,100.00--1.45%19,392
Aug 21, 20256,140.006,330.006,140.006,190.00-0.81%18,724
Aug 20, 20256,110.006,210.005,990.006,140.00--0.32%30,490
Aug 19, 20256,510.006,510.006,160.006,160.00--5.38%52,693
Aug 18, 20256,550.006,590.006,300.006,510.00-0.62%33,898
Aug 14, 20256,580.006,590.006,360.006,470.00--1.67%32,955
Aug 13, 20256,610.006,770.006,580.006,580.00--51,382
Aug 12, 20256,340.006,830.006,340.006,580.00-3.79%121,570
Aug 11, 20256,530.006,540.006,250.006,340.00--2.91%89,587
Aug 8, 20256,700.006,940.006,500.006,530.00--3.40%81,005
Aug 7, 20256,600.006,830.006,540.006,760.00-3.52%117,347
Aug 6, 20256,500.006,650.006,420.006,530.00--0.76%62,132
Aug 5, 20256,690.006,740.006,450.006,580.00--1.79%85,878
Aug 4, 20256,810.006,900.006,420.006,700.00-0.30%124,553
Aug 1, 20256,530.006,740.006,270.006,680.00-2.14%139,713
Jul 31, 20256,540.006,540.006,280.006,540.00-1.08%107,117
Jul 30, 20256,250.007,070.006,190.006,470.00-3.19%927,659
Jul 29, 20256,200.006,850.006,090.006,270.00--0.63%745,470
Jul 28, 20255,810.007,360.005,680.006,310.00-10.70%2,714,415
Jul 25, 20255,720.005,800.005,650.005,700.00--0.35%12,409
Jul 24, 20255,960.005,960.005,720.005,720.00--1.55%11,275
Jul 23, 20255,800.005,890.005,740.005,810.00-0.17%11,969
Jul 22, 20255,960.006,070.005,770.005,800.00--2.85%12,053
Jul 21, 20256,120.006,130.005,970.005,970.00--3.24%9,939
Jul 18, 20256,200.006,250.006,040.006,170.00--0.48%19,387
Jul 17, 20256,070.006,200.005,940.006,200.00-2.14%27,483
Jul 16, 20255,960.006,170.005,800.006,070.00-1.85%30,816
Jul 15, 20255,660.006,040.005,630.005,960.00-4.38%23,720
Jul 14, 20255,820.005,830.005,700.005,710.00--2.39%26,868
Jul 11, 20255,850.006,070.005,840.005,850.00--22,010
Jul 10, 20255,800.005,870.005,670.005,850.00-2.27%21,997
Jul 9, 20255,760.005,780.005,650.005,720.00--0.17%18,762
Jul 8, 20255,690.005,790.005,660.005,730.00-0.70%16,277
Jul 7, 20255,850.005,850.005,550.005,690.00--2.74%33,081
Jul 4, 20255,910.005,940.005,810.005,850.00--1.52%8,125
Jul 3, 20255,850.005,960.005,850.005,940.00-0.68%4,439
Jul 2, 20256,000.006,020.005,730.005,900.00--1.67%25,525
Jul 1, 20255,820.006,060.005,810.006,000.00-3.09%21,726
Jun 30, 20256,010.006,030.005,750.005,820.00--2.84%29,137
Jun 27, 20256,480.006,480.005,970.005,990.00--3.39%43,680
Jun 26, 20256,130.006,300.006,020.006,200.00-1.14%40,010
Jun 25, 20255,990.006,310.005,970.006,130.00-2.17%46,800
Jun 24, 20256,000.006,060.005,950.006,000.00--0.33%22,831
Jun 23, 20255,970.006,080.005,850.006,020.00-0.84%24,557
Jun 20, 20255,860.006,020.005,840.005,970.00-2.23%27,166
Jun 19, 20255,970.005,970.005,780.005,840.00--2.50%23,931