RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 23,850
-500 (-2.05%)
At close: Jan 16, 2026
RF Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 24,400.00 | 24,850.00 | 23,550.00 | 23,850.00 | 23,850.00 | -2.05% | 175,817 |
| Jan 15, 2026 | 23,950.00 | 24,750.00 | 23,400.00 | 24,350.00 | 24,350.00 | -1.42% | 163,259 |
| Jan 14, 2026 | 24,200.00 | 25,500.00 | 23,100.00 | 24,700.00 | 24,700.00 | 2.28% | 196,814 |
| Jan 13, 2026 | 24,150.00 | 24,600.00 | 23,500.00 | 24,150.00 | 24,150.00 | -0.82% | 169,075 |
| Jan 12, 2026 | 23,650.00 | 25,550.00 | 22,900.00 | 24,350.00 | 24,350.00 | 2.96% | 198,837 |
| Jan 9, 2026 | 23,000.00 | 24,850.00 | 22,200.00 | 23,650.00 | 23,650.00 | 0.21% | 283,606 |
| Jan 8, 2026 | 25,100.00 | 25,600.00 | 23,400.00 | 23,600.00 | 23,600.00 | -5.03% | 212,316 |
| Jan 7, 2026 | 26,250.00 | 28,100.00 | 24,150.00 | 24,850.00 | 24,850.00 | 2.26% | 561,632 |
| Jan 6, 2026 | 25,000.00 | 25,900.00 | 24,000.00 | 24,300.00 | 24,300.00 | -4.14% | 144,453 |
| Jan 5, 2026 | 25,750.00 | 26,350.00 | 24,600.00 | 25,350.00 | 25,350.00 | -0.78% | 166,164 |
| Jan 2, 2026 | 22,950.00 | 26,200.00 | 22,450.00 | 25,550.00 | 25,550.00 | 11.82% | 299,069 |
| Dec 30, 2025 | 23,100.00 | 23,250.00 | 22,000.00 | 22,850.00 | 22,850.00 | -1.08% | 135,861 |
| Dec 29, 2025 | 23,850.00 | 23,850.00 | 22,200.00 | 23,100.00 | 23,100.00 | -0.86% | 164,167 |
| Dec 26, 2025 | 24,000.00 | 25,500.00 | 23,100.00 | 23,300.00 | 23,300.00 | -2.92% | 159,140 |
| Dec 24, 2025 | 24,800.00 | 25,300.00 | 23,600.00 | 24,000.00 | 24,000.00 | -3.23% | 156,854 |
| Dec 23, 2025 | 27,200.00 | 27,200.00 | 24,150.00 | 24,800.00 | 24,800.00 | -5.70% | 275,716 |
| Dec 22, 2025 | 22,200.00 | 27,450.00 | 22,200.00 | 26,300.00 | 26,300.00 | 22.61% | 1,128,616 |
| Dec 19, 2025 | 20,550.00 | 22,550.00 | 19,990.00 | 21,450.00 | 21,450.00 | 4.63% | 296,053 |
| Dec 18, 2025 | 20,700.00 | 21,650.00 | 19,950.00 | 20,500.00 | 20,500.00 | -3.76% | 162,182 |
| Dec 17, 2025 | 20,450.00 | 21,900.00 | 19,570.00 | 21,300.00 | 21,300.00 | 5.71% | 98,846 |
| Dec 16, 2025 | 20,050.00 | 20,700.00 | 19,520.00 | 20,150.00 | 20,150.00 | 0.50% | 84,636 |
| Dec 15, 2025 | 20,350.00 | 20,450.00 | 19,500.00 | 20,050.00 | 20,050.00 | -3.61% | 72,816 |
| Dec 12, 2025 | 20,000.00 | 20,800.00 | 18,720.00 | 20,800.00 | 20,800.00 | 6.67% | 103,663 |
| Dec 11, 2025 | 20,500.00 | 21,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | -4.88% | 98,149 |
| Dec 10, 2025 | 19,190.00 | 21,100.00 | 18,990.00 | 20,500.00 | 20,500.00 | 6.83% | 234,926 |
| Dec 9, 2025 | 18,060.00 | 19,490.00 | 17,620.00 | 19,190.00 | 19,190.00 | 6.85% | 134,722 |
| Dec 8, 2025 | 18,310.00 | 18,510.00 | 17,190.00 | 17,960.00 | 17,960.00 | -2.29% | 183,503 |
| Dec 5, 2025 | 19,960.00 | 20,000.00 | 17,840.00 | 18,380.00 | 18,380.00 | -2.39% | 217,212 |
| Dec 4, 2025 | 20,000.00 | 21,500.00 | 18,650.00 | 18,830.00 | 18,830.00 | -13.43% | 201,570 |
| Dec 3, 2025 | 21,200.00 | 22,200.00 | 20,050.00 | 21,750.00 | 21,750.00 | 4.82% | 248,624 |
| Dec 2, 2025 | 20,050.00 | 21,150.00 | 19,610.00 | 20,750.00 | 20,750.00 | 3.49% | 155,611 |
| Dec 1, 2025 | 20,950.00 | 22,000.00 | 19,910.00 | 20,050.00 | 20,050.00 | -3.61% | 233,107 |
| Nov 28, 2025 | 18,900.00 | 21,600.00 | 18,900.00 | 20,800.00 | 20,800.00 | 10.34% | 465,887 |
| Nov 27, 2025 | 17,900.00 | 19,470.00 | 17,730.00 | 18,850.00 | 18,850.00 | 5.13% | 267,963 |
| Nov 26, 2025 | 18,000.00 | 18,130.00 | 17,200.00 | 17,930.00 | 17,930.00 | -1.05% | 243,348 |
| Nov 25, 2025 | 16,520.00 | 18,990.00 | 16,520.00 | 18,120.00 | 18,120.00 | 15.78% | 807,081 |
| Nov 24, 2025 | 16,250.00 | 16,440.00 | 15,260.00 | 15,650.00 | 15,650.00 | -3.16% | 108,414 |
| Nov 21, 2025 | 16,210.00 | 17,210.00 | 16,050.00 | 16,160.00 | 16,160.00 | -9.26% | 196,763 |
| Nov 20, 2025 | 17,500.00 | 18,400.00 | 17,120.00 | 17,810.00 | 17,810.00 | 10.07% | 287,956 |
| Nov 19, 2025 | 17,610.00 | 17,610.00 | 16,050.00 | 16,180.00 | 16,180.00 | -5.38% | 112,595 |
| Nov 18, 2025 | 17,610.00 | 17,610.00 | 15,850.00 | 17,100.00 | 17,100.00 | -3.77% | 271,288 |
| Nov 17, 2025 | 16,880.00 | 17,950.00 | 16,830.00 | 17,770.00 | 17,770.00 | 5.27% | 125,806 |
| Nov 14, 2025 | 17,200.00 | 17,780.00 | 16,700.00 | 16,880.00 | 16,880.00 | -5.49% | 95,301 |
| Nov 13, 2025 | 18,200.00 | 18,430.00 | 17,650.00 | 17,860.00 | 17,860.00 | -1.33% | 112,308 |
| Nov 12, 2025 | 19,180.00 | 19,230.00 | 17,980.00 | 18,100.00 | 18,100.00 | -6.31% | 119,104 |
| Nov 11, 2025 | 19,000.00 | 20,200.00 | 18,480.00 | 19,320.00 | 19,320.00 | 2.11% | 161,456 |
| Nov 10, 2025 | 18,190.00 | 19,090.00 | 17,450.00 | 18,920.00 | 18,920.00 | 5.40% | 133,062 |
| Nov 7, 2025 | 19,120.00 | 19,890.00 | 17,540.00 | 17,950.00 | 17,950.00 | -10.70% | 228,521 |
| Nov 6, 2025 | 18,930.00 | 20,500.00 | 18,720.00 | 20,100.00 | 20,100.00 | 12.61% | 645,890 |
| Nov 5, 2025 | 16,730.00 | 18,240.00 | 16,000.00 | 17,850.00 | 17,850.00 | 3.78% | 354,251 |