RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 24,050
-4,500 (-15.76%)
At close: Nov 5, 2026
RF Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 27,350.00 | 27,400.00 | 23,650.00 | 24,050.00 | 24,050.00 | -15.76% | 1,014,366 |
| Nov 4, 2026 | 29,700.00 | 29,900.00 | 27,150.00 | 28,550.00 | 28,550.00 | 0.35% | 894,535 |
| Nov 3, 2026 | 30,850.00 | 30,900.00 | 28,200.00 | 28,450.00 | 28,450.00 | -12.06% | 1,297,136 |
| Nov 2, 2026 | 31,800.00 | 33,500.00 | 31,300.00 | 32,350.00 | 32,350.00 | -1.97% | 722,061 |
| Oct 30, 2026 | 36,100.00 | 36,550.00 | 31,650.00 | 33,000.00 | 33,000.00 | -13.04% | 1,484,000 |
| Oct 29, 2026 | 36,600.00 | 40,200.00 | 36,200.00 | 37,950.00 | 37,950.00 | 9.05% | 3,320,250 |
| Oct 28, 2026 | 36,050.00 | 36,600.00 | 34,250.00 | 34,800.00 | 34,800.00 | 0.14% | 1,579,218 |
| Oct 27, 2026 | 38,750.00 | 42,150.00 | 33,550.00 | 34,750.00 | 34,750.00 | -4.79% | 3,467,711 |
| Oct 26, 2026 | 38,400.00 | 38,850.00 | 35,900.00 | 36,500.00 | 36,500.00 | -7.83% | 850,725 |
| Oct 23, 2026 | 40,400.00 | 40,800.00 | 36,650.00 | 39,600.00 | 39,600.00 | -7.37% | 1,370,204 |
| Oct 22, 2026 | 44,650.00 | 45,300.00 | 42,200.00 | 42,750.00 | 42,750.00 | -3.06% | 684,871 |
| Oct 21, 2026 | 45,000.00 | 45,800.00 | 42,500.00 | 44,100.00 | 44,100.00 | 0.57% | 593,325 |
| Oct 20, 2026 | 44,550.00 | 45,250.00 | 42,600.00 | 43,850.00 | 43,850.00 | -2.99% | 342,655 |
| Oct 19, 2026 | 42,500.00 | 45,875.00 | 41,000.00 | 45,200.00 | 45,200.00 | 1.01% | 568,749 |
| Oct 16, 2026 | 41,300.00 | 45,500.00 | 41,300.00 | 44,750.00 | 44,750.00 | 9.28% | 878,237 |
| Oct 15, 2026 | 42,200.00 | 44,250.00 | 39,650.00 | 40,950.00 | 40,950.00 | -13.61% | 1,080,302 |
| Oct 14, 2026 | 49,300.00 | 50,700.00 | 46,350.00 | 47,400.00 | 47,400.00 | -5.11% | 921,875 |
| Oct 13, 2026 | 50,000.00 | 52,500.00 | 47,700.00 | 49,950.00 | 49,950.00 | -6.98% | 903,590 |
| Oct 12, 2026 | 55,000.00 | 55,700.00 | 51,700.00 | 53,700.00 | 53,700.00 | 0.94% | 786,276 |
| Oct 8, 2026 | 53,400.00 | 55,300.00 | 51,300.00 | 53,200.00 | 53,200.00 | -0.37% | 536,940 |
| Oct 7, 2026 | 58,600.00 | 59,900.00 | 52,800.00 | 53,400.00 | 53,400.00 | -7.61% | 864,956 |
| Oct 6, 2026 | 54,100.00 | 58,000.00 | 53,400.00 | 57,800.00 | 57,800.00 | 10.10% | 975,383 |
| Oct 2, 2026 | 52,300.00 | 57,500.00 | 51,200.00 | 52,500.00 | 52,500.00 | 6.28% | 1,948,404 |
| Oct 1, 2026 | 49,000.00 | 49,850.00 | 47,200.00 | 49,400.00 | 49,400.00 | 0.30% | 532,405 |
| Sep 30, 2026 | 50,500.00 | 53,500.00 | 48,850.00 | 49,250.00 | 49,250.00 | 0.92% | 994,776 |
| Sep 29, 2026 | 45,400.00 | 50,200.00 | 44,750.00 | 48,800.00 | 48,800.00 | 5.86% | 912,859 |
| Sep 28, 2026 | 47,000.00 | 49,200.00 | 45,100.00 | 46,100.00 | 46,100.00 | -2.02% | 1,111,327 |
| Sep 23, 2026 | 47,500.00 | 48,600.00 | 46,100.00 | 47,050.00 | 47,050.00 | -2.49% | 525,688 |
| Sep 22, 2026 | 49,500.00 | 50,100.00 | 46,800.00 | 48,250.00 | 48,250.00 | -1.83% | 755,759 |
| Sep 21, 2026 | 50,500.00 | 51,300.00 | 48,000.00 | 49,150.00 | 49,150.00 | 1.13% | 678,370 |
| Sep 18, 2026 | 45,500.00 | 50,800.00 | 45,000.00 | 48,600.00 | 48,600.00 | 7.17% | 1,321,838 |
| Sep 17, 2026 | 46,600.00 | 49,500.00 | 44,750.00 | 45,350.00 | 45,350.00 | 2.49% | 1,623,936 |
| Sep 16, 2026 | 46,950.00 | 47,450.00 | 44,100.00 | 44,250.00 | 44,250.00 | -2.21% | 738,573 |
| Sep 15, 2026 | 43,500.00 | 45,900.00 | 42,650.00 | 45,250.00 | 45,250.00 | 1.23% | 753,986 |
| Sep 14, 2026 | 42,500.00 | 47,200.00 | 41,750.00 | 44,700.00 | 44,700.00 | 2.52% | 1,336,104 |
| Sep 11, 2026 | 41,800.00 | 44,800.00 | 40,600.00 | 43,600.00 | 43,600.00 | 0.46% | 1,033,094 |
| Sep 10, 2026 | 42,050.00 | 44,500.00 | 41,200.00 | 43,400.00 | 43,400.00 | 2.60% | 1,710,673 |
| Sep 9, 2026 | 36,900.00 | 43,650.00 | 36,500.00 | 42,300.00 | 42,300.00 | 22.61% | 3,425,069 |
| Sep 8, 2026 | 33,900.00 | 36,850.00 | 32,350.00 | 34,500.00 | 34,500.00 | 2.22% | 837,683 |
| Sep 7, 2026 | 35,500.00 | 36,900.00 | 32,400.00 | 33,750.00 | 33,750.00 | -0.88% | 822,248 |
| Sep 4, 2026 | 34,050.00 | 34,900.00 | 33,500.00 | 34,050.00 | 34,050.00 | 0.74% | 286,153 |
| Sep 3, 2026 | 35,950.00 | 36,200.00 | 33,300.00 | 33,800.00 | 33,800.00 | -4.38% | 263,953 |
| Sep 2, 2026 | 33,500.00 | 36,050.00 | 33,400.00 | 35,350.00 | 35,350.00 | 1.14% | 372,668 |
| Sep 1, 2026 | 37,100.00 | 37,150.00 | 34,600.00 | 34,950.00 | 34,950.00 | -4.90% | 443,635 |
| Aug 31, 2026 | 34,450.00 | 38,600.00 | 32,350.00 | 36,750.00 | 36,750.00 | 5.30% | 865,948 |
| Aug 28, 2026 | 38,250.00 | 38,750.00 | 34,750.00 | 34,900.00 | 34,900.00 | -8.76% | 685,586 |
| Aug 27, 2026 | 37,550.00 | 40,350.00 | 35,350.00 | 38,250.00 | 38,250.00 | 4.22% | 944,888 |
| Aug 26, 2026 | 35,050.00 | 37,100.00 | 32,000.00 | 36,700.00 | 36,700.00 | 6.22% | 764,101 |
| Aug 25, 2026 | 33,200.00 | 35,700.00 | 31,500.00 | 34,550.00 | 34,550.00 | 0.88% | 342,399 |
| Aug 24, 2026 | 32,600.00 | 34,700.00 | 31,900.00 | 34,250.00 | 34,250.00 | 4.10% | 309,307 |