RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea · Delayed Price · Currency is KRW 5,620.00
-330.00 (-5.55%)
At close: Nov 6, 2026
RF Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,150.00 | 5,980.00 | 5,150.00 | 5,620.00 | 5,620.00 | -5.55% | 101,704 |
| Nov 5, 2026 | 6,860.00 | 6,870.00 | 5,870.00 | 5,950.00 | 5,950.00 | -13.27% | 116,398 |
| Nov 4, 2026 | 7,070.00 | 7,180.00 | 6,520.00 | 6,860.00 | 6,860.00 | -0.15% | 89,267 |
| Nov 3, 2026 | 7,330.00 | 7,330.00 | 6,860.00 | 6,870.00 | 6,870.00 | -5.89% | 46,503 |
| Nov 2, 2026 | 6,810.00 | 7,370.00 | 6,480.00 | 7,300.00 | 7,300.00 | 5.95% | 93,013 |
| Oct 30, 2026 | 7,230.00 | 7,230.00 | 6,640.00 | 6,890.00 | 6,890.00 | -5.36% | 56,515 |
| Oct 29, 2026 | 7,350.00 | 7,430.00 | 7,220.00 | 7,280.00 | 7,280.00 | -2.15% | 45,106 |
| Oct 28, 2026 | 6,790.00 | 7,470.00 | 6,790.00 | 7,440.00 | 7,440.00 | 11.71% | 103,152 |
| Oct 27, 2026 | 7,590.00 | 7,850.00 | 6,610.00 | 6,660.00 | 6,660.00 | -11.44% | 283,787 |
| Oct 26, 2026 | 7,750.00 | 7,880.00 | 7,400.00 | 7,520.00 | 7,520.00 | -4.08% | 117,251 |
| Oct 23, 2026 | 7,250.00 | 7,840.00 | 6,970.00 | 7,840.00 | 7,840.00 | 8.14% | 102,881 |
| Oct 22, 2026 | 7,380.00 | 7,590.00 | 7,210.00 | 7,250.00 | 7,250.00 | -2.16% | 52,016 |
| Oct 21, 2026 | 7,140.00 | 7,690.00 | 6,650.00 | 7,410.00 | 7,410.00 | 1.65% | 185,725 |
| Oct 20, 2026 | 7,510.00 | 7,530.00 | 7,070.00 | 7,290.00 | 7,290.00 | -4.58% | 50,358 |
| Oct 19, 2026 | 7,010.00 | 7,650.00 | 7,010.00 | 7,640.00 | 7,640.00 | 2.83% | 89,663 |
| Oct 16, 2026 | 6,980.00 | 7,620.00 | 6,980.00 | 7,430.00 | 7,430.00 | 6.91% | 44,400 |
| Oct 15, 2026 | 7,280.00 | 7,280.00 | 6,830.00 | 6,950.00 | 6,950.00 | -7.09% | 102,758 |
| Oct 14, 2026 | 7,380.00 | 7,710.00 | 7,310.00 | 7,480.00 | 7,480.00 | 1.36% | 39,273 |
| Oct 13, 2026 | 7,470.00 | 7,750.00 | 7,150.00 | 7,380.00 | 7,380.00 | -1.86% | 61,849 |
| Oct 12, 2026 | 8,080.00 | 8,230.00 | 7,500.00 | 7,520.00 | 7,520.00 | -8.07% | 101,428 |
| Oct 8, 2026 | 8,160.00 | 8,380.00 | 8,080.00 | 8,180.00 | 8,180.00 | -1.80% | 60,995 |
| Oct 7, 2026 | 8,600.00 | 8,610.00 | 8,270.00 | 8,330.00 | 8,330.00 | -3.70% | 98,567 |
| Oct 6, 2026 | 8,720.00 | 8,780.00 | 8,400.00 | 8,650.00 | 8,650.00 | -0.69% | 92,521 |
| Oct 2, 2026 | 8,310.00 | 8,810.00 | 8,190.00 | 8,710.00 | 8,710.00 | 5.19% | 158,587 |
| Oct 1, 2026 | 7,930.00 | 8,290.00 | 7,770.00 | 8,280.00 | 8,280.00 | 4.81% | 95,772 |
| Sep 30, 2026 | 8,010.00 | 8,200.00 | 7,830.00 | 7,900.00 | 7,900.00 | -1.13% | 35,307 |
| Sep 29, 2026 | 7,890.00 | 7,990.00 | 7,610.00 | 7,990.00 | 7,990.00 | 0.38% | 64,571 |
| Sep 28, 2026 | 7,800.00 | 8,130.00 | 7,710.00 | 7,960.00 | 7,960.00 | 2.05% | 82,186 |
| Sep 23, 2026 | 7,710.00 | 8,130.00 | 7,620.00 | 7,800.00 | 7,800.00 | 1.56% | 91,105 |
| Sep 22, 2026 | 7,780.00 | 7,880.00 | 7,580.00 | 7,680.00 | 7,680.00 | -1.29% | 110,669 |
| Sep 21, 2026 | 8,000.00 | 8,210.00 | 7,630.00 | 7,780.00 | 7,780.00 | -1.89% | 148,372 |
| Sep 18, 2026 | 7,370.00 | 8,020.00 | 7,220.00 | 7,930.00 | 7,930.00 | 9.99% | 272,518 |
| Sep 17, 2026 | 6,980.00 | 7,380.00 | 6,980.00 | 7,210.00 | 7,210.00 | 2.41% | 106,479 |
| Sep 16, 2026 | 6,860.00 | 7,190.00 | 6,860.00 | 7,040.00 | 7,040.00 | 1.88% | 35,264 |
| Sep 15, 2026 | 6,970.00 | 7,070.00 | 6,790.00 | 6,910.00 | 6,910.00 | -0.86% | 29,304 |
| Sep 14, 2026 | 6,980.00 | 7,070.00 | 6,700.00 | 6,970.00 | 6,970.00 | -0.14% | 46,202 |
| Sep 11, 2026 | 7,000.00 | 7,000.00 | 6,630.00 | 6,980.00 | 6,980.00 | -0.29% | 31,695 |
| Sep 10, 2026 | 6,880.00 | 7,040.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.16% | 25,386 |
| Sep 9, 2026 | 7,030.00 | 7,330.00 | 6,780.00 | 6,920.00 | 6,920.00 | 1.76% | 87,010 |
| Sep 8, 2026 | 6,910.00 | 7,090.00 | 6,740.00 | 6,800.00 | 6,800.00 | -1.59% | 58,882 |
| Sep 7, 2026 | 6,800.00 | 7,110.00 | 6,520.00 | 6,910.00 | 6,910.00 | 3.60% | 112,858 |
| Sep 4, 2026 | 7,030.00 | 7,120.00 | 6,610.00 | 6,670.00 | 6,670.00 | -3.75% | 115,453 |
| Sep 3, 2026 | 7,040.00 | 7,240.00 | 6,690.00 | 6,930.00 | 6,930.00 | -1.56% | 47,950 |
| Sep 2, 2026 | 7,020.00 | 7,100.00 | 6,870.00 | 7,040.00 | 7,040.00 | -0.85% | 29,902 |
| Sep 1, 2026 | 7,390.00 | 7,500.00 | 6,940.00 | 7,100.00 | 7,100.00 | -4.83% | 60,459 |
| Aug 31, 2026 | 7,360.00 | 7,530.00 | 7,050.00 | 7,460.00 | 7,460.00 | 1.22% | 45,602 |
| Aug 28, 2026 | 7,240.00 | 7,400.00 | 7,000.00 | 7,370.00 | 7,370.00 | 1.80% | 52,543 |
| Aug 27, 2026 | 7,190.00 | 7,280.00 | 7,070.00 | 7,240.00 | 7,240.00 | 0.70% | 38,806 |
| Aug 26, 2026 | 7,150.00 | 7,280.00 | 6,910.00 | 7,190.00 | 7,190.00 | 0.56% | 78,852 |
| Aug 25, 2026 | 6,520.00 | 7,150.00 | 6,420.00 | 7,150.00 | 7,150.00 | 6.08% | 57,439 |