RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 22,450
-3,800 (-14.48%)
At close: Jul 24, 2026
RF Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 36,950.00 | 38,900.00 | 36,650.00 | 37,650.00 | 37,650.00 | 3.15% | 441,192 |
| Jun 1, 2026 | 39,000.00 | 39,000.00 | 35,100.00 | 36,500.00 | 36,500.00 | -7.12% | 788,828 |
| May 29, 2026 | 40,450.00 | 40,850.00 | 37,850.00 | 39,300.00 | 39,300.00 | -2.60% | 446,220 |
| May 28, 2026 | 43,000.00 | 43,500.00 | 38,000.00 | 40,350.00 | 40,350.00 | -6.16% | 677,646 |
| May 27, 2026 | 49,550.00 | 50,350.00 | 42,600.00 | 43,000.00 | 43,000.00 | -11.70% | 700,452 |
| May 26, 2026 | 48,350.00 | 51,700.00 | 47,500.00 | 48,700.00 | 48,700.00 | 0.72% | 408,452 |
| May 22, 2026 | 46,000.00 | 48,950.00 | 43,600.00 | 48,350.00 | 48,350.00 | 9.76% | 636,358 |
| May 21, 2026 | 49,500.00 | 49,500.00 | 42,800.00 | 44,050.00 | 44,050.00 | -6.77% | 798,526 |
| May 20, 2026 | 46,450.00 | 49,700.00 | 44,550.00 | 47,250.00 | 47,250.00 | 0.75% | 301,408 |
| May 19, 2026 | 49,700.00 | 50,200.00 | 45,550.00 | 46,900.00 | 46,900.00 | -5.63% | 289,194 |
| May 18, 2026 | 50,000.00 | 50,600.00 | 45,150.00 | 49,700.00 | 49,700.00 | -1.39% | 312,470 |
| May 15, 2026 | 55,050.00 | 58,550.00 | 49,000.00 | 50,400.00 | 50,400.00 | -8.70% | 511,444 |
| May 14, 2026 | 59,000.00 | 61,800.00 | 54,750.00 | 55,200.00 | 55,200.00 | -6.20% | 313,174 |
| May 13, 2026 | 59,250.00 | 60,250.00 | 54,550.00 | 58,850.00 | 58,850.00 | -0.84% | 491,358 |