RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea · Delayed Price · Currency is KRW 5,750.00
-30.00 (-0.52%)
At close: Jan 23, 2026
RF Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5,420.00 | 5,870.00 | 5,340.00 | 5,720.00 | 5,720.00 | 8.75% | 814,232 |
| Jan 9, 2026 | 5,260.00 | 5,580.00 | 5,220.00 | 5,260.00 | 5,260.00 | - | 227,246 |
| Jan 8, 2026 | 5,480.00 | 5,790.00 | 5,220.00 | 5,260.00 | 5,260.00 | -2.59% | 666,401 |
| Jan 7, 2026 | 5,360.00 | 5,460.00 | 5,210.00 | 5,400.00 | 5,400.00 | 1.89% | 249,253 |
| Jan 6, 2026 | 4,920.00 | 5,450.00 | 4,915.00 | 5,300.00 | 5,300.00 | 5.37% | 565,223 |
| Jan 5, 2026 | 5,200.00 | 5,340.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.98% | 248,872 |
| Jan 2, 2026 | 4,765.00 | 5,150.00 | 4,765.00 | 5,080.00 | 5,080.00 | 6.61% | 208,558 |
| Dec 30, 2025 | 4,910.00 | 4,925.00 | 4,730.00 | 4,765.00 | 4,765.00 | -2.95% | 126,677 |
| Dec 29, 2025 | 4,945.00 | 5,060.00 | 4,900.00 | 4,910.00 | 4,910.00 | -0.20% | 177,102 |
| Dec 26, 2025 | 4,885.00 | 5,040.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.72% | 199,558 |
| Dec 24, 2025 | 4,875.00 | 5,010.00 | 4,720.00 | 4,885.00 | 4,885.00 | 1.35% | 212,841 |
| Dec 23, 2025 | 5,050.00 | 5,250.00 | 4,800.00 | 4,820.00 | 4,820.00 | -3.60% | 289,862 |
| Dec 22, 2025 | 4,965.00 | 5,280.00 | 4,875.00 | 5,000.00 | 5,000.00 | 0.70% | 563,472 |
| Dec 19, 2025 | 4,310.00 | 5,080.00 | 4,310.00 | 4,965.00 | 4,965.00 | 15.33% | 1,742,647 |
| Dec 18, 2025 | 4,370.00 | 4,440.00 | 4,205.00 | 4,305.00 | 4,305.00 | -2.16% | 122,926 |
| Dec 17, 2025 | 4,320.00 | 4,440.00 | 4,255.00 | 4,400.00 | 4,400.00 | 1.97% | 122,055 |
| Dec 16, 2025 | 4,405.00 | 4,405.00 | 4,295.00 | 4,315.00 | 4,315.00 | -1.93% | 104,573 |
| Dec 15, 2025 | 4,275.00 | 4,470.00 | 4,120.00 | 4,400.00 | 4,400.00 | 3.41% | 183,430 |
| Dec 12, 2025 | 4,200.00 | 4,290.00 | 4,185.00 | 4,255.00 | 4,255.00 | 1.07% | 96,203 |
| Dec 11, 2025 | 4,140.00 | 4,270.00 | 4,140.00 | 4,210.00 | 4,210.00 | 1.69% | 73,906 |
| Dec 10, 2025 | 4,120.00 | 4,200.00 | 4,070.00 | 4,140.00 | 4,140.00 | -0.24% | 91,257 |
| Dec 9, 2025 | 4,290.00 | 4,290.00 | 4,110.00 | 4,150.00 | 4,150.00 | -2.24% | 81,516 |
| Dec 8, 2025 | 3,965.00 | 4,390.00 | 3,965.00 | 4,245.00 | 4,245.00 | 7.20% | 407,419 |
| Dec 5, 2025 | 3,950.00 | 3,985.00 | 3,900.00 | 3,960.00 | 3,960.00 | 1.02% | 46,475 |
| Dec 4, 2025 | 4,025.00 | 4,030.00 | 3,900.00 | 3,920.00 | 3,920.00 | -2.61% | 89,311 |
| Dec 3, 2025 | 3,975.00 | 4,050.00 | 3,975.00 | 4,025.00 | 4,025.00 | 1.51% | 47,526 |
| Dec 2, 2025 | 3,990.00 | 3,990.00 | 3,930.00 | 3,965.00 | 3,965.00 | 0.25% | 39,559 |
| Dec 1, 2025 | 4,120.00 | 4,120.00 | 3,915.00 | 3,955.00 | 3,955.00 | -1.37% | 93,605 |
| Nov 28, 2025 | 3,910.00 | 4,025.00 | 3,895.00 | 4,010.00 | 4,010.00 | 2.82% | 66,200 |
| Nov 27, 2025 | 3,970.00 | 3,995.00 | 3,890.00 | 3,900.00 | 3,900.00 | -1.52% | 53,631 |
| Nov 26, 2025 | 3,940.00 | 3,975.00 | 3,895.00 | 3,960.00 | 3,960.00 | 1.54% | 43,954 |
| Nov 25, 2025 | 3,960.00 | 4,030.00 | 3,885.00 | 3,900.00 | 3,900.00 | -1.27% | 82,356 |
| Nov 24, 2025 | 4,055.00 | 4,095.00 | 3,920.00 | 3,950.00 | 3,950.00 | -2.47% | 101,620 |
| Nov 21, 2025 | 3,980.00 | 4,050.00 | 3,940.00 | 4,050.00 | 4,050.00 | -2.06% | 75,016 |
| Nov 20, 2025 | 4,055.00 | 4,140.00 | 4,050.00 | 4,135.00 | 4,135.00 | 1.97% | 44,948 |
| 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 |