RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 33,900
-3,950 (-10.44%)
At close: Aug 14, 2026
RF Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 40,050.00 | 42,000.00 | 37,200.00 | 37,850.00 | 37,850.00 | -4.42% | 391,020 |
| Aug 12, 2026 | 40,650.00 | 40,700.00 | 36,500.00 | 39,600.00 | 39,600.00 | 3.13% | 313,393 |
| Aug 11, 2026 | 37,900.00 | 41,750.00 | 34,150.00 | 38,400.00 | 38,400.00 | -6.00% | 454,089 |
| Aug 10, 2026 | 36,500.00 | 45,300.00 | 36,100.00 | 40,850.00 | 40,850.00 | 17.22% | 749,915 |
| Aug 7, 2026 | 33,000.00 | 36,850.00 | 31,700.00 | 34,850.00 | 34,850.00 | 5.45% | 340,409 |
| Aug 6, 2026 | 34,000.00 | 36,000.00 | 30,350.00 | 33,050.00 | 33,050.00 | -2.07% | 294,009 |
| Aug 5, 2026 | 34,000.00 | 38,800.00 | 32,100.00 | 33,750.00 | 33,750.00 | 12.69% | 723,477 |
| Aug 4, 2026 | 24,750.00 | 29,950.00 | 24,150.00 | 29,950.00 | 29,950.00 | 29.93% | 902,015 |
| Aug 3, 2026 | 22,350.00 | 24,550.00 | 21,600.00 | 23,050.00 | 23,050.00 | 3.13% | 173,788 |
| Jul 31, 2026 | 19,580.00 | 22,350.00 | 18,620.00 | 22,350.00 | 22,350.00 | 29.79% | 403,115 |
| Jul 30, 2026 | 16,450.00 | 18,830.00 | 16,450.00 | 17,220.00 | 17,220.00 | -5.12% | 152,493 |
| Jul 29, 2026 | 21,100.00 | 21,600.00 | 16,500.00 | 18,150.00 | 18,150.00 | -13.16% | 279,040 |
| Jul 28, 2026 | 22,800.00 | 24,500.00 | 20,200.00 | 20,900.00 | 20,900.00 | -11.81% | 220,620 |
| Jul 27, 2026 | 22,950.00 | 25,700.00 | 20,550.00 | 23,700.00 | 23,700.00 | 5.57% | 616,620 |
| Jul 24, 2026 | 26,300.00 | 26,350.00 | 22,300.00 | 22,450.00 | 22,450.00 | -14.48% | 401,091 |
| Jul 23, 2026 | 24,500.00 | 26,750.00 | 23,375.00 | 26,250.00 | 26,250.00 | 11.23% | 667,958 |
| Jul 22, 2026 | 25,850.00 | 27,150.00 | 23,575.00 | 23,600.00 | 23,600.00 | -0.53% | 502,598 |
| Jul 21, 2026 | 21,925.00 | 24,000.00 | 21,250.00 | 23,725.00 | 23,725.00 | 8.21% | 206,984 |
| Jul 20, 2026 | 21,625.00 | 23,525.00 | 20,650.00 | 21,925.00 | 21,925.00 | -4.67% | 179,130 |
| Jul 16, 2026 | 25,750.00 | 25,750.00 | 23,000.00 | 23,000.00 | 23,000.00 | -12.21% | 241,018 |
| Jul 15, 2026 | 23,550.00 | 26,650.00 | 23,350.00 | 26,200.00 | 26,200.00 | 14.66% | 344,432 |
| Jul 14, 2026 | 24,250.00 | 24,500.00 | 21,775.00 | 22,850.00 | 22,850.00 | -7.58% | 318,338 |
| Jul 13, 2026 | 26,500.00 | 28,600.00 | 24,425.00 | 24,725.00 | 24,725.00 | -5.27% | 460,864 |
| Jul 10, 2026 | 23,375.00 | 28,750.00 | 22,800.00 | 26,100.00 | 26,100.00 | 16.91% | 667,486 |
| Jul 9, 2026 | 21,275.00 | 22,700.00 | 20,700.00 | 22,325.00 | 22,325.00 | 4.08% | 192,836 |
| Jul 8, 2026 | 22,250.00 | 23,075.00 | 20,825.00 | 21,450.00 | 21,450.00 | -7.94% | 249,458 |
| Jul 7, 2026 | 22,975.00 | 24,550.00 | 22,500.00 | 23,300.00 | 23,300.00 | -1.48% | 252,652 |
| Jul 6, 2026 | 24,875.00 | 25,050.00 | 22,975.00 | 23,650.00 | 23,650.00 | -4.44% | 152,656 |
| Jul 3, 2026 | 23,975.00 | 24,850.00 | 22,425.00 | 24,750.00 | 24,750.00 | 1.54% | 242,512 |
| Jul 2, 2026 | 28,250.00 | 28,250.00 | 23,700.00 | 24,375.00 | 24,375.00 | -15.36% | 376,040 |
| Jul 1, 2026 | 27,100.00 | 28,850.00 | 24,400.00 | 28,800.00 | 28,800.00 | 8.68% | 360,976 |
| Jun 30, 2026 | 28,500.00 | 29,500.00 | 25,850.00 | 26,500.00 | 26,500.00 | -5.69% | 482,408 |
| Jun 29, 2026 | 26,000.00 | 29,250.00 | 25,350.00 | 28,100.00 | 28,100.00 | 8.08% | 296,470 |
| Jun 26, 2026 | 27,100.00 | 27,100.00 | 24,500.00 | 26,000.00 | 26,000.00 | -4.76% | 355,628 |
| Jun 25, 2026 | 28,700.00 | 30,650.00 | 26,750.00 | 27,300.00 | 27,300.00 | -4.55% | 215,282 |
| Jun 24, 2026 | 27,500.00 | 30,000.00 | 26,600.00 | 28,600.00 | 28,600.00 | 3.25% | 296,626 |
| Jun 23, 2026 | 30,850.00 | 31,400.00 | 27,700.00 | 27,700.00 | 27,700.00 | -11.08% | 445,572 |
| Jun 22, 2026 | 31,100.00 | 32,250.00 | 29,800.00 | 31,150.00 | 31,150.00 | -0.48% | 210,242 |
| Jun 19, 2026 | 31,500.00 | 31,700.00 | 29,500.00 | 31,300.00 | 31,300.00 | -0.63% | 234,078 |
| Jun 18, 2026 | 32,800.00 | 33,000.00 | 31,100.00 | 31,500.00 | 31,500.00 | -3.08% | 215,040 |
| Jun 17, 2026 | 34,250.00 | 34,900.00 | 32,250.00 | 32,500.00 | 32,500.00 | -3.85% | 316,304 |
| Jun 16, 2026 | 34,050.00 | 35,900.00 | 33,050.00 | 33,800.00 | 33,800.00 | 0.30% | 333,940 |
| Jun 15, 2026 | 34,800.00 | 34,950.00 | 32,750.00 | 33,700.00 | 33,700.00 | 1.20% | 238,352 |
| Jun 12, 2026 | 35,000.00 | 35,000.00 | 32,050.00 | 33,300.00 | 33,300.00 | 2.46% | 286,396 |
| Jun 11, 2026 | 29,900.00 | 32,850.00 | 29,050.00 | 32,500.00 | 32,500.00 | 7.08% | 335,206 |
| Jun 10, 2026 | 34,450.00 | 34,700.00 | 29,050.00 | 30,350.00 | 30,350.00 | -14.63% | 968,536 |
| Jun 9, 2026 | 35,200.00 | 37,700.00 | 33,700.00 | 35,550.00 | 35,550.00 | 4.56% | 320,646 |
| Jun 8, 2026 | 35,050.00 | 36,000.00 | 32,500.00 | 34,000.00 | 34,000.00 | -11.23% | 364,412 |
| Jun 5, 2026 | 39,150.00 | 40,300.00 | 35,400.00 | 38,300.00 | 38,300.00 | -3.04% | 234,864 |
| Jun 4, 2026 | 39,250.00 | 45,700.00 | 38,800.00 | 39,500.00 | 39,500.00 | 4.91% | 746,416 |