RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea · Delayed Price · Currency is KRW 11,000
-360 (-3.17%)
At close: Mar 30, 2026
RF Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10,300.00 | 11,740.00 | 10,100.00 | 11,360.00 | 11,360.00 | 6.67% | 2,675,697 |
| Mar 26, 2026 | 11,350.00 | 11,420.00 | 10,570.00 | 10,650.00 | 10,650.00 | -3.36% | 1,264,183 |
| Mar 25, 2026 | 9,020.00 | 11,490.00 | 8,950.00 | 11,020.00 | 11,020.00 | 21.10% | 3,573,017 |
| Mar 24, 2026 | 8,940.00 | 9,450.00 | 8,900.00 | 9,100.00 | 9,100.00 | 3.88% | 776,238 |
| Mar 23, 2026 | 9,380.00 | 9,400.00 | 8,730.00 | 8,760.00 | 8,760.00 | -7.30% | 725,052 |
| Mar 20, 2026 | 9,800.00 | 10,040.00 | 9,400.00 | 9,450.00 | 9,450.00 | -5.50% | 1,086,804 |
| Mar 19, 2026 | 10,500.00 | 10,780.00 | 9,830.00 | 10,000.00 | 10,000.00 | -0.20% | 1,412,647 |
| Mar 18, 2026 | 10,350.00 | 10,860.00 | 9,980.00 | 10,020.00 | 10,020.00 | -1.86% | 1,664,015 |
| Mar 17, 2026 | 11,030.00 | 11,210.00 | 10,010.00 | 10,210.00 | 10,210.00 | -6.42% | 1,952,276 |
| Mar 16, 2026 | 9,910.00 | 12,560.00 | 9,770.00 | 10,910.00 | 10,910.00 | 8.02% | 13,839,330 |
| Mar 13, 2026 | 8,140.00 | 10,580.00 | 7,800.00 | 10,100.00 | 10,100.00 | 24.08% | 5,525,148 |
| Mar 12, 2026 | 8,160.00 | 8,400.00 | 7,860.00 | 8,140.00 | 8,140.00 | -1.33% | 734,620 |
| Mar 11, 2026 | 7,610.00 | 8,720.00 | 7,550.00 | 8,250.00 | 8,250.00 | 8.98% | 2,683,889 |
| Mar 10, 2026 | 7,100.00 | 8,000.00 | 6,910.00 | 7,570.00 | 7,570.00 | 2.16% | 1,995,242 |
| Mar 9, 2026 | 7,720.00 | 8,070.00 | 7,230.00 | 7,410.00 | 7,410.00 | 0.41% | 2,109,234 |
| Mar 6, 2026 | 6,560.00 | 8,140.00 | 6,560.00 | 7,380.00 | 7,380.00 | 16.77% | 4,683,009 |
| Mar 5, 2026 | 6,140.00 | 6,460.00 | 5,750.00 | 6,320.00 | 6,320.00 | 13.67% | 635,616 |
| Mar 4, 2026 | 7,330.00 | 7,410.00 | 5,380.00 | 5,560.00 | 5,560.00 | -19.88% | 1,521,713 |
| Mar 3, 2026 | 7,160.00 | 7,960.00 | 6,940.00 | 6,940.00 | 6,940.00 | 8.78% | 2,329,226 |
| Feb 27, 2026 | 6,640.00 | 6,880.00 | 6,380.00 | 6,380.00 | 6,380.00 | -2.30% | 319,404 |
| Feb 26, 2026 | 6,510.00 | 6,630.00 | 6,240.00 | 6,530.00 | 6,530.00 | -1.36% | 251,930 |
| Feb 25, 2026 | 6,630.00 | 6,820.00 | 6,490.00 | 6,620.00 | 6,620.00 | - | 242,275 |
| Feb 24, 2026 | 6,800.00 | 6,830.00 | 6,610.00 | 6,620.00 | 6,620.00 | -2.65% | 383,457 |
| Feb 23, 2026 | 7,700.00 | 7,790.00 | 6,710.00 | 6,800.00 | 6,800.00 | -11.34% | 706,739 |
| Feb 20, 2026 | 7,430.00 | 7,800.00 | 7,300.00 | 7,670.00 | 7,670.00 | 5.50% | 631,997 |
| Feb 19, 2026 | 7,230.00 | 7,420.00 | 6,990.00 | 7,270.00 | 7,270.00 | 1.25% | 363,486 |
| Feb 13, 2026 | 7,240.00 | 7,340.00 | 7,030.00 | 7,180.00 | 7,180.00 | -1.37% | 234,774 |
| Feb 12, 2026 | 7,330.00 | 7,590.00 | 7,150.00 | 7,280.00 | 7,280.00 | -0.41% | 382,181 |
| Feb 11, 2026 | 7,330.00 | 7,830.00 | 7,290.00 | 7,310.00 | 7,310.00 | -0.54% | 1,130,269 |
| Feb 10, 2026 | 7,410.00 | 7,670.00 | 7,150.00 | 7,350.00 | 7,350.00 | -0.14% | 308,769 |
| Feb 9, 2026 | 8,160.00 | 8,200.00 | 7,360.00 | 7,360.00 | 7,360.00 | -4.79% | 880,681 |
| Feb 6, 2026 | 7,460.00 | 8,300.00 | 6,890.00 | 7,730.00 | 7,730.00 | 0.39% | 531,650 |
| Feb 5, 2026 | 8,020.00 | 8,020.00 | 7,600.00 | 7,700.00 | 7,700.00 | -5.17% | 364,678 |
| Feb 4, 2026 | 8,980.00 | 9,140.00 | 8,090.00 | 8,120.00 | 8,120.00 | -7.62% | 679,520 |
| Feb 3, 2026 | 8,480.00 | 9,180.00 | 8,480.00 | 8,790.00 | 8,790.00 | 6.93% | 513,398 |
| Feb 2, 2026 | 7,890.00 | 9,000.00 | 7,700.00 | 8,220.00 | 8,220.00 | 4.18% | 1,247,686 |
| Jan 30, 2026 | 7,160.00 | 8,470.00 | 6,990.00 | 7,890.00 | 7,890.00 | 9.58% | 1,364,327 |
| Jan 29, 2026 | 6,450.00 | 7,610.00 | 6,190.00 | 7,200.00 | 7,200.00 | 17.84% | 2,481,342 |
| Jan 28, 2026 | 6,050.00 | 6,240.00 | 5,780.00 | 6,110.00 | 6,110.00 | 0.83% | 205,728 |
| Jan 27, 2026 | 6,130.00 | 6,210.00 | 5,840.00 | 6,060.00 | 6,060.00 | -1.14% | 136,986 |
| Jan 26, 2026 | 5,760.00 | 6,185.00 | 5,630.00 | 6,130.00 | 6,130.00 | 6.61% | 410,665 |
| Jan 23, 2026 | 5,750.00 | 5,850.00 | 5,550.00 | 5,750.00 | 5,750.00 | -0.52% | 182,391 |
| Jan 22, 2026 | 5,880.00 | 6,080.00 | 5,610.00 | 5,780.00 | 5,780.00 | -1.70% | 259,949 |
| Jan 21, 2026 | 6,130.00 | 6,130.00 | 5,670.00 | 5,880.00 | 5,880.00 | -4.39% | 426,541 |
| Jan 20, 2026 | 5,580.00 | 6,570.00 | 5,500.00 | 6,150.00 | 6,150.00 | 9.24% | 950,346 |
| Jan 19, 2026 | 5,340.00 | 5,700.00 | 5,310.00 | 5,630.00 | 5,630.00 | 5.43% | 233,191 |
| Jan 16, 2026 | 5,580.00 | 5,580.00 | 5,300.00 | 5,340.00 | 5,340.00 | -4.64% | 205,937 |
| Jan 15, 2026 | 5,670.00 | 5,950.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.36% | 195,471 |
| Jan 14, 2026 | 5,830.00 | 6,050.00 | 5,560.00 | 5,620.00 | 5,620.00 | -5.23% | 307,422 |
| Jan 13, 2026 | 5,760.00 | 5,990.00 | 5,620.00 | 5,930.00 | 5,930.00 | 3.67% | 487,968 |