RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea · Delayed Price · Currency is KRW 5,240.00
0.00 (0.00%)
At close: Sep 19, 2025
RF Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,240.00 | 5,250.00 | 5,110.00 | 5,240.00 | 5,240.00 | - | 112,046 |
| Sep 18, 2025 | 5,260.00 | 5,370.00 | 5,160.00 | 5,240.00 | 5,240.00 | -0.57% | 171,990 |
| Sep 17, 2025 | 5,260.00 | 5,420.00 | 5,140.00 | 5,270.00 | 5,270.00 | - | 365,478 |
| Sep 16, 2025 | 4,910.00 | 5,310.00 | 4,910.00 | 5,270.00 | 5,270.00 | 5.93% | 706,801 |
| Sep 15, 2025 | 5,040.00 | 5,100.00 | 4,900.00 | 4,975.00 | 4,975.00 | -0.90% | 198,482 |
| Sep 12, 2025 | 5,060.00 | 5,060.00 | 4,900.00 | 5,020.00 | 5,020.00 | -0.40% | 265,987 |
| Sep 11, 2025 | 4,850.00 | 5,100.00 | 4,850.00 | 5,040.00 | 5,040.00 | 3.92% | 583,966 |
| Sep 10, 2025 | 4,800.00 | 4,890.00 | 4,760.00 | 4,850.00 | 4,850.00 | 1.04% | 258,798 |
| Sep 9, 2025 | 4,710.00 | 4,825.00 | 4,645.00 | 4,800.00 | 4,800.00 | 2.13% | 298,767 |
| Sep 8, 2025 | 4,520.00 | 4,770.00 | 4,500.00 | 4,700.00 | 4,700.00 | 3.98% | 342,256 |
| Sep 5, 2025 | 4,450.00 | 4,555.00 | 4,420.00 | 4,520.00 | 4,520.00 | 1.57% | 126,333 |
| Sep 4, 2025 | 4,415.00 | 4,515.00 | 4,415.00 | 4,450.00 | 4,450.00 | -0.11% | 82,643 |
| Sep 3, 2025 | 4,390.00 | 4,455.00 | 4,375.00 | 4,455.00 | 4,455.00 | 0.68% | 58,836 |
| Sep 2, 2025 | 4,300.00 | 4,455.00 | 4,300.00 | 4,425.00 | 4,425.00 | 1.96% | 76,300 |
| Sep 1, 2025 | 4,390.00 | 4,465.00 | 4,320.00 | 4,340.00 | 4,340.00 | -1.14% | 102,943 |
| Aug 29, 2025 | 4,460.00 | 4,510.00 | 4,390.00 | 4,390.00 | 4,390.00 | -1.57% | 107,608 |
| Aug 28, 2025 | 4,350.00 | 4,500.00 | 4,350.00 | 4,460.00 | 4,460.00 | 1.94% | 134,304 |
| Aug 27, 2025 | 4,425.00 | 4,480.00 | 4,335.00 | 4,375.00 | 4,375.00 | -1.69% | 120,979 |
| Aug 26, 2025 | 4,545.00 | 4,565.00 | 4,390.00 | 4,450.00 | 4,450.00 | -2.09% | 137,937 |
| Aug 25, 2025 | 4,535.00 | 4,575.00 | 4,460.00 | 4,545.00 | 4,545.00 | 0.33% | 160,941 |
| Aug 22, 2025 | 4,265.00 | 4,545.00 | 4,265.00 | 4,530.00 | 4,530.00 | 5.35% | 280,605 |
| Aug 21, 2025 | 4,230.00 | 4,390.00 | 4,230.00 | 4,300.00 | 4,300.00 | 1.78% | 132,484 |
| Aug 20, 2025 | 4,305.00 | 4,320.00 | 4,175.00 | 4,225.00 | 4,225.00 | -1.86% | 105,955 |
| Aug 19, 2025 | 4,150.00 | 4,355.00 | 4,150.00 | 4,305.00 | 4,305.00 | 1.89% | 231,264 |
| Aug 18, 2025 | 4,240.00 | 4,240.00 | 4,100.00 | 4,225.00 | 4,225.00 | 2.80% | 77,685 |
| Aug 14, 2025 | 4,110.00 | 4,170.00 | 4,070.00 | 4,110.00 | 4,110.00 | -0.12% | 116,932 |
| Aug 13, 2025 | 4,235.00 | 4,235.00 | 4,080.00 | 4,115.00 | 4,115.00 | -0.96% | 123,137 |
| Aug 12, 2025 | 4,225.00 | 4,300.00 | 4,130.00 | 4,155.00 | 4,155.00 | -2.81% | 159,764 |
| Aug 11, 2025 | 4,245.00 | 4,295.00 | 4,230.00 | 4,275.00 | 4,275.00 | -0.12% | 86,359 |
| Aug 8, 2025 | 4,345.00 | 4,415.00 | 4,265.00 | 4,280.00 | 4,280.00 | -2.06% | 182,014 |
| Aug 7, 2025 | 4,370.00 | 4,470.00 | 4,360.00 | 4,370.00 | 4,370.00 | -0.79% | 128,230 |
| Aug 6, 2025 | 4,305.00 | 4,420.00 | 4,230.00 | 4,405.00 | 4,405.00 | 1.97% | 152,356 |
| Aug 5, 2025 | 4,235.00 | 4,350.00 | 4,200.00 | 4,320.00 | 4,320.00 | 1.65% | 127,190 |
| Aug 4, 2025 | 4,160.00 | 4,290.00 | 4,125.00 | 4,250.00 | 4,250.00 | 2.16% | 158,584 |
| Aug 1, 2025 | 4,380.00 | 4,410.00 | 4,140.00 | 4,160.00 | 4,160.00 | -5.88% | 393,080 |
| Jul 31, 2025 | 4,500.00 | 4,600.00 | 4,390.00 | 4,420.00 | 4,420.00 | -1.89% | 371,297 |
| Jul 30, 2025 | 4,655.00 | 4,730.00 | 4,505.00 | 4,505.00 | 4,505.00 | -4.05% | 554,506 |
| Jul 29, 2025 | 4,370.00 | 4,950.00 | 4,300.00 | 4,695.00 | 4,695.00 | 7.19% | 3,108,618 |
| Jul 28, 2025 | 4,265.00 | 4,900.00 | 4,260.00 | 4,380.00 | 4,380.00 | 2.46% | 3,065,307 |
| Jul 25, 2025 | 4,245.00 | 4,300.00 | 4,180.00 | 4,275.00 | 4,275.00 | 0.71% | 64,885 |
| Jul 24, 2025 | 4,280.00 | 4,310.00 | 4,245.00 | 4,245.00 | 4,245.00 | -0.82% | 56,824 |
| Jul 23, 2025 | 4,355.00 | 4,375.00 | 4,270.00 | 4,280.00 | 4,280.00 | -1.72% | 95,620 |
| Jul 22, 2025 | 4,430.00 | 4,500.00 | 4,350.00 | 4,355.00 | 4,355.00 | -2.57% | 101,373 |
| Jul 21, 2025 | 4,460.00 | 4,490.00 | 4,420.00 | 4,470.00 | 4,470.00 | 0.34% | 82,210 |
| Jul 18, 2025 | 4,410.00 | 4,455.00 | 4,360.00 | 4,455.00 | 4,455.00 | 0.68% | 90,469 |
| Jul 17, 2025 | 4,350.00 | 4,450.00 | 4,320.00 | 4,425.00 | 4,425.00 | 1.72% | 111,573 |
| Jul 16, 2025 | 4,440.00 | 4,440.00 | 4,320.00 | 4,350.00 | 4,350.00 | -1.25% | 138,827 |
| Jul 15, 2025 | 4,445.00 | 4,465.00 | 4,390.00 | 4,405.00 | 4,405.00 | -0.34% | 132,546 |
| Jul 14, 2025 | 4,475.00 | 4,570.00 | 4,400.00 | 4,420.00 | 4,420.00 | -1.23% | 116,062 |
| Jul 11, 2025 | 4,540.00 | 4,540.00 | 4,455.00 | 4,475.00 | 4,475.00 | -0.78% | 123,527 |