RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 37,200
-1,450 (-3.75%)
At close: Feb 6, 2026
RF Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 37,750.00 | 38,650.00 | 34,850.00 | 37,200.00 | 37,200.00 | -3.75% | 221,777 |
| Feb 5, 2026 | 37,750.00 | 41,500.00 | 37,750.00 | 38,650.00 | 38,650.00 | -0.77% | 247,301 |
| Feb 4, 2026 | 39,900.00 | 41,600.00 | 37,650.00 | 38,950.00 | 38,950.00 | 3.04% | 377,706 |
| Feb 3, 2026 | 34,150.00 | 39,300.00 | 34,150.00 | 37,800.00 | 37,800.00 | 13.86% | 361,919 |
| Feb 2, 2026 | 32,500.00 | 35,200.00 | 31,850.00 | 33,200.00 | 33,200.00 | 1.53% | 250,781 |
| Jan 30, 2026 | 33,450.00 | 34,900.00 | 31,700.00 | 32,700.00 | 32,700.00 | -2.10% | 240,911 |
| Jan 29, 2026 | 31,750.00 | 33,600.00 | 31,500.00 | 33,400.00 | 33,400.00 | 5.20% | 243,624 |
| Jan 28, 2026 | 31,850.00 | 34,250.00 | 31,200.00 | 31,750.00 | 31,750.00 | 3.42% | 329,966 |
| Jan 27, 2026 | 31,100.00 | 31,400.00 | 29,650.00 | 30,700.00 | 30,700.00 | -3.61% | 265,126 |
| Jan 26, 2026 | 28,700.00 | 32,600.00 | 28,150.00 | 31,850.00 | 31,850.00 | 11.36% | 629,766 |
| Jan 23, 2026 | 25,350.00 | 28,600.00 | 24,250.00 | 28,600.00 | 28,600.00 | 12.60% | 438,899 |
| Jan 22, 2026 | 25,550.00 | 26,100.00 | 23,950.00 | 25,400.00 | 25,400.00 | 2.83% | 281,450 |
| Jan 21, 2026 | 22,700.00 | 24,750.00 | 22,100.00 | 24,700.00 | 24,700.00 | 6.01% | 239,464 |
| Jan 20, 2026 | 22,400.00 | 24,450.00 | 20,850.00 | 23,300.00 | 23,300.00 | 3.10% | 440,376 |
| Jan 19, 2026 | 23,950.00 | 24,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | -5.24% | 292,610 |
| 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 |