RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 47,050
-1,200 (-2.49%)
At close: Sep 23, 2026
RF Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 34,300.00 | 35,500.00 | 32,100.00 | 32,900.00 | 32,900.00 | -6.67% | 454,751 |
| Aug 20, 2026 | 33,200.00 | 36,250.00 | 32,750.00 | 35,250.00 | 35,250.00 | 6.82% | 452,875 |
| Aug 19, 2026 | 32,350.00 | 34,350.00 | 31,150.00 | 33,000.00 | 33,000.00 | -6.12% | 324,332 |
| Aug 18, 2026 | 32,200.00 | 37,500.00 | 30,100.00 | 35,150.00 | 35,150.00 | 3.69% | 779,973 |
| Aug 14, 2026 | 37,800.00 | 37,800.00 | 33,900.00 | 33,900.00 | 33,900.00 | -10.44% | 306,419 |
| 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 |