RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea · Delayed Price · Currency is KRW 93,800
-5,600 (-5.63%)
At close: May 19, 2026
RF Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.80% | 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 |
| Apr 17, 2026 | 98,500.00 | 109,500.00 | 97,300.00 | 100,900.00 | 99,325.96 | 4.89% | 494,515 |
| Apr 16, 2026 | 97,400.00 | 98,800.00 | 90,000.00 | 96,200.00 | 94,699.28 | -0.82% | 358,312 |
| Apr 15, 2026 | 103,100.00 | 107,100.00 | 95,000.00 | 97,000.00 | 95,486.80 | -4.72% | 402,578 |
| Apr 14, 2026 | 92,100.00 | 104,800.00 | 85,700.00 | 101,800.00 | 100,211.92 | 14.13% | 496,409 |
| Apr 13, 2026 | 91,100.00 | 94,300.00 | 87,000.00 | 89,200.00 | 87,808.48 | -3.78% | 481,500 |
| Apr 10, 2026 | 76,300.00 | 96,600.00 | 73,100.00 | 92,700.00 | 91,253.88 | 22.46% | 732,426 |
| Apr 9, 2026 | 69,500.00 | 78,450.00 | 69,200.00 | 75,700.00 | 74,519.08 | 5.43% | 620,118 |
| Apr 8, 2026 | 85,000.00 | 85,200.00 | 67,800.00 | 71,800.00 | 70,679.92 | -2.71% | 775,907 |
| Apr 7, 2026 | 79,500.00 | 79,600.00 | 70,500.00 | 73,800.00 | 72,648.72 | -7.17% | 222,508 |
| Apr 6, 2026 | 78,100.00 | 92,900.00 | 76,400.00 | 79,500.00 | 78,259.80 | 4.06% | 387,101 |
| Apr 3, 2026 | 80,200.00 | 82,500.00 | 73,000.00 | 76,400.00 | 75,208.16 | 10.89% | 336,846 |
| Apr 2, 2026 | 72,100.00 | 73,200.00 | 64,900.00 | 68,900.00 | 67,825.16 | -1.01% | 214,639 |
| Apr 1, 2026 | 64,800.00 | 74,000.00 | 64,800.00 | 69,600.00 | 68,514.24 | 12.44% | 300,746 |
| Mar 31, 2026 | 67,800.00 | 70,700.00 | 61,000.00 | 61,900.00 | 60,934.36 | -11.57% | 240,409 |
| Mar 30, 2026 | 63,200.00 | 72,700.00 | 61,200.00 | 70,000.00 | 68,908.00 | 2.94% | 213,992 |
| Mar 27, 2026 | 65,000.00 | 72,900.00 | 63,600.00 | 68,000.00 | 66,939.20 | -0.73% | 207,493 |
| Mar 26, 2026 | 70,600.00 | 73,200.00 | 67,000.00 | 68,500.00 | 67,431.40 | -2.97% | 182,543 |
| Mar 25, 2026 | 67,200.00 | 72,700.00 | 66,100.00 | 70,600.00 | 69,498.64 | 13.87% | 349,099 |
| Mar 24, 2026 | 68,500.00 | 69,000.00 | 58,500.00 | 62,000.00 | 61,032.80 | -1.90% | 273,395 |
| Mar 23, 2026 | 69,700.00 | 70,900.00 | 61,700.00 | 63,200.00 | 62,214.08 | -14.48% | 353,194 |
| Mar 20, 2026 | 63,100.00 | 75,950.00 | 62,000.00 | 73,900.00 | 72,747.16 | 22.15% | 816,034 |
| Mar 19, 2026 | 55,700.00 | 64,500.00 | 54,900.00 | 60,500.00 | 59,556.20 | 8.62% | 857,849 |
| Mar 18, 2026 | 57,400.00 | 57,500.00 | 53,400.00 | 55,700.00 | 54,831.08 | -1.07% | 423,075 |
| Mar 17, 2026 | 66,000.00 | 67,000.00 | 56,000.00 | 56,300.00 | 55,421.72 | -13.38% | 759,250 |
| Mar 16, 2026 | 69,400.00 | 70,500.00 | 64,500.00 | 65,000.00 | 63,986.00 | -5.52% | 248,960 |
| Mar 13, 2026 | 63,300.00 | 70,500.00 | 62,700.00 | 68,800.00 | 67,726.72 | 6.83% | 402,245 |
| Mar 12, 2026 | 65,500.00 | 69,800.00 | 61,500.00 | 64,400.00 | 63,395.36 | -3.16% | 355,772 |
| Mar 11, 2026 | 64,500.00 | 69,400.00 | 60,000.00 | 66,500.00 | 65,462.60 | 9.38% | 1,181,330 |
| Mar 10, 2026 | 52,900.00 | 60,800.00 | 50,100.00 | 60,800.00 | 59,851.52 | 29.91% | 1,043,519 |