RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea · Delayed Price · Currency is KRW 11,650
+350 (3.10%)
At close: May 14, 2026
RF Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,650.00 | 12,700.00 | 11,600.00 | 12,210.00 | - | 4.81% | 601,971 |
| May 14, 2026 | 11,350.00 | 11,740.00 | 11,290.00 | 11,650.00 | - | 3.10% | 254,683 |
| May 13, 2026 | 11,920.00 | 11,920.00 | 10,830.00 | 11,300.00 | - | -5.20% | 349,518 |
| May 12, 2026 | 12,350.00 | 13,330.00 | 11,700.00 | 11,920.00 | - | -2.05% | 704,285 |
| May 11, 2026 | 12,500.00 | 12,670.00 | 11,800.00 | 12,170.00 | - | -2.09% | 649,299 |
| May 8, 2026 | 13,730.00 | 13,870.00 | 12,090.00 | 12,430.00 | - | -8.20% | 868,070 |
| May 7, 2026 | 14,000.00 | 14,060.00 | 13,000.00 | 13,540.00 | - | -3.35% | 518,392 |
| May 6, 2026 | 15,310.00 | 15,400.00 | 13,610.00 | 14,010.00 | - | -4.76% | 642,332 |
| May 4, 2026 | 14,050.00 | 15,110.00 | 13,820.00 | 14,710.00 | - | 5.45% | 811,747 |
| Apr 30, 2026 | 13,250.00 | 14,280.00 | 13,030.00 | 13,950.00 | - | 5.28% | 680,949 |
| Apr 29, 2026 | 13,410.00 | 13,880.00 | 12,900.00 | 13,250.00 | - | -1.05% | 526,462 |
| Apr 28, 2026 | 14,130.00 | 14,160.00 | 13,120.00 | 13,390.00 | - | -5.77% | 734,031 |
| Apr 27, 2026 | 15,180.00 | 15,200.00 | 13,910.00 | 14,210.00 | - | -5.89% | 808,998 |
| Apr 24, 2026 | 15,500.00 | 16,200.00 | 15,020.00 | 15,100.00 | - | -2.58% | 339,029 |
| Apr 23, 2026 | 15,730.00 | 15,730.00 | 14,610.00 | 15,500.00 | - | -3.00% | 727,199 |
| Apr 22, 2026 | 15,720.00 | 17,750.00 | 15,150.00 | 15,980.00 | - | 6.53% | 2,124,403 |
| Apr 21, 2026 | 16,050.00 | 16,380.00 | 14,880.00 | 15,000.00 | - | -4.88% | 656,405 |
| Apr 20, 2026 | 14,990.00 | 16,480.00 | 14,550.00 | 15,770.00 | - | 5.48% | 1,316,308 |
| Apr 17, 2026 | 13,330.00 | 15,400.00 | 13,250.00 | 14,950.00 | - | 13.17% | 2,091,363 |
| Apr 16, 2026 | 14,040.00 | 14,120.00 | 13,010.00 | 13,210.00 | - | -6.05% | 694,694 |
| Apr 15, 2026 | 14,810.00 | 14,890.00 | 13,910.00 | 14,060.00 | - | -5.32% | 881,381 |
| Apr 14, 2026 | 14,400.00 | 14,980.00 | 13,470.00 | 14,850.00 | - | 3.13% | 1,436,608 |
| Apr 13, 2026 | 12,130.00 | 15,090.00 | 12,000.00 | 14,400.00 | - | 23.29% | 4,375,886 |
| Apr 10, 2026 | 11,240.00 | 11,890.00 | 11,100.00 | 11,680.00 | - | 4.01% | 758,386 |
| Apr 9, 2026 | 11,170.00 | 11,990.00 | 10,950.00 | 11,230.00 | - | 2.56% | 1,370,400 |
| Apr 8, 2026 | 11,550.00 | 11,950.00 | 10,630.00 | 10,950.00 | - | -2.84% | 878,438 |
| Apr 7, 2026 | 12,260.00 | 12,370.00 | 11,240.00 | 11,270.00 | - | -8.08% | 715,027 |
| Apr 6, 2026 | 12,430.00 | 13,490.00 | 12,070.00 | 12,260.00 | - | 0.91% | 1,500,854 |
| Apr 3, 2026 | 11,060.00 | 12,840.00 | 10,500.00 | 12,150.00 | - | 14.30% | 3,577,106 |
| Apr 2, 2026 | 11,800.00 | 11,890.00 | 10,430.00 | 10,630.00 | - | -9.76% | 912,348 |
| Apr 1, 2026 | 10,400.00 | 12,130.00 | 10,330.00 | 11,780.00 | - | 17.45% | 1,938,079 |
| Mar 31, 2026 | 10,900.00 | 11,000.00 | 9,980.00 | 10,030.00 | - | -8.82% | 817,390 |
| Mar 30, 2026 | 11,030.00 | 11,370.00 | 10,370.00 | 11,000.00 | - | -3.17% | 730,331 |
| Mar 27, 2026 | 10,300.00 | 11,740.00 | 10,100.00 | 11,360.00 | - | 6.67% | 2,693,717 |
| Mar 26, 2026 | 11,350.00 | 11,420.00 | 10,570.00 | 10,650.00 | - | -3.36% | 1,268,103 |
| Mar 25, 2026 | 9,020.00 | 11,490.00 | 8,950.00 | 11,020.00 | - | 21.10% | 3,607,669 |
| Mar 24, 2026 | 8,940.00 | 9,450.00 | 8,900.00 | 9,100.00 | - | 3.88% | 778,971 |
| Mar 23, 2026 | 9,380.00 | 9,400.00 | 8,730.00 | 8,760.00 | - | -7.30% | 725,052 |
| Mar 20, 2026 | 9,800.00 | 10,040.00 | 9,400.00 | 9,450.00 | - | -5.50% | 1,093,945 |
| Mar 19, 2026 | 10,500.00 | 10,780.00 | 9,830.00 | 10,000.00 | - | -0.20% | 1,423,714 |
| Mar 18, 2026 | 10,350.00 | 10,860.00 | 9,980.00 | 10,020.00 | - | -1.86% | 1,702,094 |
| Mar 17, 2026 | 11,030.00 | 11,210.00 | 10,010.00 | 10,210.00 | - | -6.42% | 1,972,396 |
| Mar 16, 2026 | 9,910.00 | 12,560.00 | 9,770.00 | 10,910.00 | - | 8.02% | 13,839,330 |
| Mar 13, 2026 | 8,140.00 | 10,580.00 | 7,800.00 | 10,100.00 | - | 24.08% | 5,681,769 |
| Mar 12, 2026 | 8,160.00 | 8,400.00 | 7,860.00 | 8,140.00 | - | -1.33% | 735,339 |
| Mar 11, 2026 | 7,610.00 | 8,720.00 | 7,550.00 | 8,250.00 | - | 8.98% | 2,692,608 |
| Mar 10, 2026 | 7,100.00 | 8,000.00 | 6,910.00 | 7,570.00 | - | 2.16% | 2,002,905 |
| Mar 9, 2026 | 7,720.00 | 8,070.00 | 7,230.00 | 7,410.00 | - | 0.41% | 2,116,654 |
| Mar 6, 2026 | 6,560.00 | 8,140.00 | 6,560.00 | 7,380.00 | - | 16.77% | 4,708,018 |
| Mar 5, 2026 | 6,140.00 | 6,460.00 | 5,750.00 | 6,320.00 | - | 13.67% | 650,044 |