RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 49,500
+750 (1.54%)
At close: Jul 3, 2026
RF Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 56,500.00 | 56,500.00 | 47,400.00 | 48,750.00 | 48,750.00 | -15.36% | 188,020 |
| Jul 1, 2026 | 54,200.00 | 57,700.00 | 48,800.00 | 57,600.00 | 57,600.00 | 8.68% | 180,488 |
| Jun 30, 2026 | 57,000.00 | 59,000.00 | 51,700.00 | 53,000.00 | 53,000.00 | -5.69% | 240,097 |
| Jun 29, 2026 | 52,000.00 | 58,500.00 | 50,700.00 | 56,200.00 | 56,200.00 | 8.08% | 148,034 |
| Jun 26, 2026 | 54,200.00 | 54,200.00 | 49,000.00 | 52,000.00 | 52,000.00 | -4.76% | 177,592 |
| Jun 25, 2026 | 57,400.00 | 61,300.00 | 53,500.00 | 54,600.00 | 54,600.00 | -4.55% | 107,641 |
| Jun 24, 2026 | 55,000.00 | 60,000.00 | 53,200.00 | 57,200.00 | 57,200.00 | 3.25% | 148,313 |
| Jun 23, 2026 | 61,700.00 | 62,800.00 | 55,400.00 | 55,400.00 | 55,400.00 | -11.08% | 167,933 |
| Jun 22, 2026 | 62,200.00 | 64,500.00 | 59,600.00 | 62,300.00 | 62,300.00 | -0.48% | 104,767 |
| Jun 19, 2026 | 63,000.00 | 63,400.00 | 59,000.00 | 62,600.00 | 62,600.00 | -0.63% | 117,039 |
| Jun 18, 2026 | 65,600.00 | 66,000.00 | 62,200.00 | 63,000.00 | 63,000.00 | -3.08% | 107,375 |
| Jun 17, 2026 | 68,500.00 | 69,800.00 | 64,500.00 | 65,000.00 | 65,000.00 | -3.85% | 158,152 |
| Jun 16, 2026 | 68,100.00 | 71,800.00 | 66,100.00 | 67,600.00 | 67,600.00 | 0.30% | 166,611 |
| Jun 15, 2026 | 69,600.00 | 69,900.00 | 65,500.00 | 67,400.00 | 67,400.00 | 1.20% | 118,349 |
| Jun 12, 2026 | 70,000.00 | 70,000.00 | 64,100.00 | 66,600.00 | 66,600.00 | 2.46% | 142,615 |
| Jun 11, 2026 | 59,800.00 | 65,700.00 | 58,100.00 | 65,000.00 | 65,000.00 | 7.08% | 166,976 |
| Jun 10, 2026 | 68,900.00 | 69,400.00 | 58,100.00 | 60,700.00 | 60,700.00 | -14.63% | 482,631 |
| Jun 9, 2026 | 70,400.00 | 75,400.00 | 67,400.00 | 71,100.00 | 71,100.00 | 4.56% | 160,071 |
| Jun 8, 2026 | 70,100.00 | 72,000.00 | 65,000.00 | 68,000.00 | 68,000.00 | -11.23% | 180,894 |
| Jun 5, 2026 | 78,300.00 | 80,600.00 | 70,800.00 | 76,600.00 | 76,600.00 | -3.04% | 117,295 |
| Jun 4, 2026 | 78,500.00 | 91,400.00 | 77,600.00 | 79,000.00 | 79,000.00 | 4.91% | 373,208 |
| Jun 2, 2026 | 73,900.00 | 77,800.00 | 73,300.00 | 75,300.00 | 75,300.00 | 3.15% | 220,596 |
| Jun 1, 2026 | 78,000.00 | 78,000.00 | 70,200.00 | 73,000.00 | 73,000.00 | -7.12% | 393,400 |
| May 29, 2026 | 80,900.00 | 81,700.00 | 75,700.00 | 78,600.00 | 78,600.00 | -2.60% | 222,106 |
| May 28, 2026 | 86,000.00 | 87,000.00 | 76,000.00 | 80,700.00 | 80,700.00 | -6.16% | 337,835 |
| May 27, 2026 | 99,100.00 | 100,700.00 | 85,200.00 | 86,000.00 | 86,000.00 | -11.70% | 349,526 |
| May 26, 2026 | 96,700.00 | 103,400.00 | 95,000.00 | 97,400.00 | 97,400.00 | 0.72% | 203,473 |
| May 22, 2026 | 92,000.00 | 97,900.00 | 87,200.00 | 96,700.00 | 96,700.00 | 9.76% | 317,177 |
| May 21, 2026 | 99,000.00 | 99,000.00 | 85,600.00 | 88,100.00 | 88,100.00 | -6.77% | 397,315 |
| May 20, 2026 | 92,900.00 | 99,400.00 | 89,100.00 | 94,500.00 | 94,500.00 | 0.75% | 150,166 |
| May 19, 2026 | 99,400.00 | 100,400.00 | 91,100.00 | 93,800.00 | 93,800.00 | -5.63% | 144,597 |
| May 18, 2026 | 100,000.00 | 101,200.00 | 90,300.00 | 99,400.00 | 99,400.00 | -1.39% | 156,235 |
| May 15, 2026 | 110,100.00 | 117,100.00 | 98,000.00 | 100,800.00 | 100,800.00 | -8.70% | 255,722 |
| May 14, 2026 | 118,000.00 | 123,600.00 | 109,500.00 | 110,400.00 | 110,400.00 | -6.20% | 156,587 |
| May 13, 2026 | 118,500.00 | 120,500.00 | 109,100.00 | 117,700.00 | 117,700.00 | -0.84% | 245,679 |
| May 12, 2026 | 124,400.00 | 126,600.00 | 102,200.00 | 118,700.00 | 118,700.00 | 3.41% | 346,475 |
| May 11, 2026 | 113,600.00 | 122,900.00 | 113,600.00 | 116,600.00 | 114,781.04 | 2.64% | 240,985 |
| May 8, 2026 | 116,900.00 | 118,400.00 | 109,000.00 | 113,600.00 | 111,827.84 | -4.94% | 286,065 |
| May 7, 2026 | 108,000.00 | 125,000.00 | 107,100.00 | 119,500.00 | 117,635.80 | 6.70% | 461,117 |
| May 6, 2026 | 113,000.00 | 114,200.00 | 96,900.00 | 112,000.00 | 110,252.80 | 3.13% | 511,512 |
| May 4, 2026 | 98,000.00 | 112,500.00 | 98,000.00 | 108,600.00 | 106,905.84 | 16.40% | 709,687 |
| Apr 30, 2026 | 91,500.00 | 97,200.00 | 90,300.00 | 93,300.00 | 91,844.52 | 6.75% | 509,136 |
| Apr 29, 2026 | 87,700.00 | 90,900.00 | 83,300.00 | 87,400.00 | 86,036.56 | -1.91% | 275,790 |
| Apr 28, 2026 | 91,900.00 | 91,900.00 | 80,200.00 | 89,100.00 | 87,710.04 | -3.47% | 485,251 |
| Apr 27, 2026 | 93,000.00 | 99,800.00 | 87,600.00 | 92,300.00 | 90,860.12 | - | 383,171 |
| Apr 24, 2026 | 89,900.00 | 93,700.00 | 86,100.00 | 92,300.00 | 90,860.12 | 3.13% | 321,488 |
| Apr 23, 2026 | 101,600.00 | 103,800.00 | 83,900.00 | 89,500.00 | 88,103.80 | -11.91% | 863,885 |
| Apr 22, 2026 | 107,300.00 | 107,800.00 | 99,600.00 | 101,600.00 | 100,015.04 | -5.31% | 228,456 |
| Apr 21, 2026 | 107,800.00 | 109,400.00 | 102,200.00 | 107,300.00 | 105,626.12 | 0.47% | 215,698 |
| Apr 20, 2026 | 101,400.00 | 116,900.00 | 99,900.00 | 106,800.00 | 105,133.92 | 5.85% | 444,364 |