RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea · Delayed Price · Currency is KRW 4,055.00
-10.00 (-0.25%)
At close: Nov 19, 2025
RF Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,070.00 | 4,125.00 | 3,960.00 | 4,055.00 | 4,055.00 | -0.25% | 92,669 |
| Nov 18, 2025 | 4,230.00 | 4,295.00 | 4,040.00 | 4,065.00 | 4,065.00 | -4.01% | 99,387 |
| Nov 17, 2025 | 4,200.00 | 4,285.00 | 4,155.00 | 4,235.00 | 4,235.00 | 0.83% | 66,048 |
| Nov 14, 2025 | 4,290.00 | 4,325.00 | 4,150.00 | 4,200.00 | 4,200.00 | -2.33% | 119,296 |
| Nov 13, 2025 | 4,295.00 | 4,370.00 | 4,215.00 | 4,300.00 | 4,300.00 | 0.12% | 77,044 |
| Nov 12, 2025 | 4,170.00 | 4,325.00 | 4,155.00 | 4,295.00 | 4,295.00 | 3.12% | 111,877 |
| Nov 11, 2025 | 4,300.00 | 4,395.00 | 4,130.00 | 4,165.00 | 4,165.00 | -3.14% | 162,781 |
| Nov 10, 2025 | 4,260.00 | 4,375.00 | 4,260.00 | 4,300.00 | 4,300.00 | - | 93,135 |
| Nov 7, 2025 | 4,320.00 | 4,375.00 | 4,200.00 | 4,300.00 | 4,300.00 | -1.94% | 115,145 |
| Nov 6, 2025 | 4,445.00 | 4,600.00 | 4,380.00 | 4,385.00 | 4,385.00 | -0.11% | 124,087 |
| Nov 5, 2025 | 4,450.00 | 4,465.00 | 4,175.00 | 4,390.00 | 4,390.00 | -2.66% | 306,577 |
| Nov 4, 2025 | 4,570.00 | 4,575.00 | 4,470.00 | 4,510.00 | 4,510.00 | -1.31% | 175,587 |
| Nov 3, 2025 | 4,610.00 | 4,730.00 | 4,555.00 | 4,570.00 | 4,570.00 | -0.87% | 180,776 |
| Oct 31, 2025 | 4,700.00 | 4,700.00 | 4,570.00 | 4,610.00 | 4,610.00 | -2.12% | 170,293 |
| Oct 30, 2025 | 4,945.00 | 5,050.00 | 4,625.00 | 4,710.00 | 4,710.00 | -3.88% | 382,379 |
| Oct 29, 2025 | 4,780.00 | 5,020.00 | 4,780.00 | 4,900.00 | 4,900.00 | 2.51% | 265,399 |
| Oct 28, 2025 | 4,670.00 | 4,790.00 | 4,665.00 | 4,780.00 | 4,780.00 | 1.38% | 99,424 |
| Oct 27, 2025 | 4,755.00 | 4,780.00 | 4,620.00 | 4,715.00 | 4,715.00 | -0.74% | 108,934 |
| Oct 24, 2025 | 4,775.00 | 4,790.00 | 4,700.00 | 4,750.00 | 4,750.00 | - | 64,109 |
| Oct 23, 2025 | 4,845.00 | 4,890.00 | 4,735.00 | 4,750.00 | 4,750.00 | -1.96% | 111,004 |
| Oct 22, 2025 | 4,865.00 | 4,900.00 | 4,755.00 | 4,845.00 | 4,845.00 | -1.12% | 85,787 |
| Oct 21, 2025 | 4,910.00 | 5,030.00 | 4,830.00 | 4,900.00 | 4,900.00 | - | 118,449 |
| Oct 20, 2025 | 4,750.00 | 4,950.00 | 4,695.00 | 4,900.00 | 4,900.00 | 4.59% | 180,373 |
| Oct 17, 2025 | 4,860.00 | 4,860.00 | 4,620.00 | 4,685.00 | 4,685.00 | -3.70% | 155,766 |
| Oct 16, 2025 | 5,060.00 | 5,140.00 | 4,865.00 | 4,865.00 | 4,865.00 | -3.47% | 129,993 |
| Oct 15, 2025 | 4,845.00 | 5,040.00 | 4,785.00 | 5,040.00 | 5,040.00 | 7.23% | 125,075 |
| Oct 14, 2025 | 4,960.00 | 5,130.00 | 4,685.00 | 4,700.00 | 4,700.00 | -4.28% | 199,209 |
| Oct 13, 2025 | 4,755.00 | 4,945.00 | 4,755.00 | 4,910.00 | 4,910.00 | -1.01% | 125,427 |
| Oct 10, 2025 | 5,110.00 | 5,110.00 | 4,830.00 | 4,960.00 | 4,960.00 | -2.36% | 235,288 |
| Oct 2, 2025 | 5,110.00 | 5,130.00 | 5,010.00 | 5,080.00 | 5,080.00 | -0.59% | 96,011 |
| Oct 1, 2025 | 5,190.00 | 5,220.00 | 5,000.00 | 5,110.00 | 5,110.00 | 0.99% | 129,965 |
| Sep 30, 2025 | 4,830.00 | 5,200.00 | 4,830.00 | 5,060.00 | 5,060.00 | 4.98% | 207,677 |
| Sep 29, 2025 | 4,735.00 | 4,965.00 | 4,735.00 | 4,820.00 | 4,820.00 | 1.80% | 102,825 |
| Sep 26, 2025 | 4,890.00 | 4,925.00 | 4,660.00 | 4,735.00 | 4,735.00 | -4.25% | 195,919 |
| Sep 25, 2025 | 5,010.00 | 5,080.00 | 4,940.00 | 4,945.00 | 4,945.00 | -1.30% | 184,953 |
| Sep 24, 2025 | 5,490.00 | 5,530.00 | 4,950.00 | 5,010.00 | 5,010.00 | -8.41% | 570,080 |
| Sep 23, 2025 | 5,410.00 | 5,700.00 | 5,410.00 | 5,470.00 | 5,470.00 | -1.26% | 388,137 |
| Sep 22, 2025 | 5,280.00 | 5,620.00 | 5,260.00 | 5,540.00 | 5,540.00 | 5.73% | 513,639 |
| 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 |