RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 18,380
-450 (-2.39%)
At close: Dec 5, 2025
RF Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 17,360.00 | 17,440.00 | 16,610.00 | 17,200.00 | 17,200.00 | 0.06% | 234,821 |
| Nov 3, 2025 | 17,150.00 | 17,500.00 | 16,500.00 | 17,190.00 | 17,190.00 | 2.02% | 233,327 |
| Oct 31, 2025 | 18,240.00 | 18,240.00 | 16,220.00 | 16,850.00 | 16,850.00 | -6.39% | 533,368 |
| Oct 30, 2025 | 19,470.00 | 19,470.00 | 17,770.00 | 18,000.00 | 18,000.00 | -4.86% | 247,199 |
| Oct 29, 2025 | 20,200.00 | 20,550.00 | 18,780.00 | 18,920.00 | 18,920.00 | -4.73% | 274,695 |
| Oct 28, 2025 | 18,730.00 | 20,300.00 | 18,420.00 | 19,860.00 | 19,860.00 | 5.98% | 268,462 |
| Oct 27, 2025 | 19,290.00 | 20,600.00 | 18,150.00 | 18,740.00 | 18,740.00 | 0.05% | 345,185 |
| Oct 24, 2025 | 19,270.00 | 19,690.00 | 18,410.00 | 18,730.00 | 18,730.00 | -2.95% | 169,951 |
| Oct 23, 2025 | 17,910.00 | 19,950.00 | 17,320.00 | 19,300.00 | 19,300.00 | 7.10% | 289,875 |
| Oct 22, 2025 | 18,540.00 | 18,540.00 | 17,690.00 | 18,020.00 | 18,020.00 | -2.01% | 123,236 |
| Oct 21, 2025 | 19,030.00 | 19,270.00 | 17,680.00 | 18,390.00 | 18,390.00 | 0.33% | 188,515 |
| Oct 20, 2025 | 18,890.00 | 19,300.00 | 17,950.00 | 18,330.00 | 18,330.00 | -2.96% | 150,723 |
| Oct 17, 2025 | 18,050.00 | 19,000.00 | 17,220.00 | 18,890.00 | 18,890.00 | 4.08% | 307,800 |
| Oct 16, 2025 | 19,170.00 | 19,270.00 | 17,900.00 | 18,150.00 | 18,150.00 | -5.22% | 303,908 |
| Oct 15, 2025 | 16,500.00 | 19,460.00 | 16,180.00 | 19,150.00 | 19,150.00 | 16.06% | 505,833 |
| Oct 14, 2025 | 17,100.00 | 19,900.00 | 15,560.00 | 16,500.00 | 16,500.00 | 5.63% | 843,393 |
| Oct 13, 2025 | 15,990.00 | 18,000.00 | 15,030.00 | 15,620.00 | 15,620.00 | -6.35% | 165,346 |
| Oct 10, 2025 | 16,790.00 | 17,600.00 | 16,240.00 | 16,680.00 | 16,680.00 | -0.66% | 225,347 |
| Oct 2, 2025 | 15,780.00 | 17,800.00 | 15,620.00 | 16,790.00 | 16,790.00 | 6.27% | 388,964 |
| Oct 1, 2025 | 16,430.00 | 16,430.00 | 15,340.00 | 15,800.00 | 15,800.00 | -0.82% | 218,012 |
| Sep 30, 2025 | 15,470.00 | 16,420.00 | 15,000.00 | 15,930.00 | 15,930.00 | 2.97% | 166,269 |
| Sep 29, 2025 | 13,500.00 | 15,750.00 | 13,270.00 | 15,470.00 | 15,470.00 | 14.34% | 325,379 |
| Sep 26, 2025 | 14,410.00 | 14,500.00 | 13,500.00 | 13,530.00 | 13,530.00 | -6.11% | 102,464 |
| Sep 25, 2025 | 14,790.00 | 14,950.00 | 13,600.00 | 14,410.00 | 14,410.00 | 2.34% | 159,722 |
| Sep 24, 2025 | 14,360.00 | 14,600.00 | 12,610.00 | 14,080.00 | 14,080.00 | 0.93% | 217,853 |
| Sep 23, 2025 | 14,250.00 | 14,980.00 | 13,420.00 | 13,950.00 | 13,950.00 | -2.17% | 271,221 |
| Sep 22, 2025 | 13,480.00 | 14,800.00 | 13,200.00 | 14,260.00 | 14,260.00 | 5.94% | 226,137 |