RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea · Delayed Price · Currency is KRW 5,710.00
-190.00 (-3.22%)
At close: Jul 20, 2026
RF Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,890.00 | 6,100.00 | 5,610.00 | 5,710.00 | 5,710.00 | -3.22% | 77,117 |
| Jul 16, 2026 | 6,110.00 | 6,110.00 | 5,800.00 | 5,900.00 | 5,900.00 | -3.44% | 82,112 |
| Jul 15, 2026 | 5,740.00 | 6,190.00 | 5,740.00 | 6,110.00 | 6,110.00 | 7.01% | 111,042 |
| Jul 14, 2026 | 5,850.00 | 5,970.00 | 5,380.00 | 5,710.00 | 5,710.00 | -4.52% | 150,825 |
| Jul 13, 2026 | 6,880.00 | 6,880.00 | 5,890.00 | 5,980.00 | 5,980.00 | -8.70% | 113,305 |
| Jul 10, 2026 | 6,010.00 | 6,610.00 | 6,010.00 | 6,550.00 | 6,550.00 | 8.99% | 110,983 |
| Jul 9, 2026 | 5,890.00 | 6,340.00 | 5,820.00 | 6,010.00 | 6,010.00 | 0.33% | 124,424 |
| Jul 8, 2026 | 6,850.00 | 6,850.00 | 5,890.00 | 5,990.00 | 5,990.00 | -9.24% | 149,465 |
| Jul 7, 2026 | 6,760.00 | 7,020.00 | 6,300.00 | 6,600.00 | 6,600.00 | -5.17% | 106,390 |
| Jul 6, 2026 | 6,970.00 | 7,270.00 | 6,710.00 | 6,960.00 | 6,960.00 | -1.00% | 46,345 |
| Jul 3, 2026 | 6,920.00 | 7,250.00 | 6,390.00 | 7,030.00 | 7,030.00 | 1.59% | 78,244 |
| Jul 2, 2026 | 7,560.00 | 7,690.00 | 6,800.00 | 6,920.00 | 6,920.00 | -9.31% | 88,903 |
| Jul 1, 2026 | 7,060.00 | 7,750.00 | 6,960.00 | 7,630.00 | 7,630.00 | 7.01% | 142,504 |
| Jun 30, 2026 | 7,210.00 | 7,270.00 | 6,850.00 | 7,130.00 | 7,130.00 | -0.56% | 58,139 |
| Jun 29, 2026 | 6,170.00 | 7,330.00 | 6,170.00 | 7,170.00 | 7,170.00 | 10.65% | 165,989 |
| Jun 26, 2026 | 6,930.00 | 6,940.00 | 6,290.00 | 6,480.00 | 6,480.00 | -6.49% | 272,211 |
| Jun 25, 2026 | 7,190.00 | 7,610.00 | 6,850.00 | 6,930.00 | 6,930.00 | -5.07% | 157,126 |
| Jun 24, 2026 | 6,870.00 | 7,420.00 | 6,870.00 | 7,300.00 | 7,300.00 | 3.69% | 198,693 |
| Jun 23, 2026 | 7,600.00 | 7,760.00 | 7,040.00 | 7,040.00 | 7,040.00 | -8.57% | 322,138 |
| Jun 22, 2026 | 7,940.00 | 8,250.00 | 7,550.00 | 7,700.00 | 7,700.00 | -4.23% | 259,978 |
| Jun 19, 2026 | 9,130.00 | 9,130.00 | 7,840.00 | 8,040.00 | 8,040.00 | -10.77% | 497,104 |
| Jun 18, 2026 | 9,700.00 | 9,700.00 | 8,740.00 | 9,010.00 | 9,010.00 | -7.11% | 501,318 |
| Jun 17, 2026 | 9,650.00 | 11,130.00 | 9,060.00 | 9,700.00 | 9,700.00 | 0.62% | 2,288,069 |
| Jun 16, 2026 | 8,500.00 | 10,500.00 | 8,500.00 | 9,640.00 | 9,640.00 | 15.59% | 1,778,276 |
| Jun 15, 2026 | 8,240.00 | 8,790.00 | 8,010.00 | 8,340.00 | 8,340.00 | 2.33% | 190,416 |
| Jun 12, 2026 | 8,250.00 | 8,640.00 | 8,060.00 | 8,150.00 | 8,150.00 | -0.37% | 211,100 |
| Jun 11, 2026 | 8,510.00 | 8,520.00 | 7,790.00 | 8,180.00 | 8,180.00 | -3.65% | 300,073 |
| Jun 10, 2026 | 8,590.00 | 9,190.00 | 7,980.00 | 8,490.00 | 8,490.00 | -1.62% | 260,150 |
| Jun 9, 2026 | 8,590.00 | 9,190.00 | 8,440.00 | 8,630.00 | 8,630.00 | 0.47% | 171,282 |
| Jun 8, 2026 | 9,100.00 | 9,100.00 | 8,200.00 | 8,590.00 | 8,590.00 | -9.96% | 247,669 |
| Jun 5, 2026 | 10,070.00 | 10,490.00 | 9,350.00 | 9,540.00 | 9,540.00 | -6.65% | 100,032 |
| Jun 4, 2026 | 9,550.00 | 10,960.00 | 9,550.00 | 10,220.00 | 10,220.00 | 8.03% | 230,243 |
| Jun 2, 2026 | 9,750.00 | 9,870.00 | 8,900.00 | 9,460.00 | 9,460.00 | -5.12% | 243,192 |
| Jun 1, 2026 | 10,200.00 | 10,750.00 | 9,690.00 | 9,970.00 | 9,970.00 | -5.32% | 365,759 |
| May 29, 2026 | 12,680.00 | 12,750.00 | 10,400.00 | 10,530.00 | 10,530.00 | -16.89% | 543,664 |
| May 28, 2026 | 13,020.00 | 13,310.00 | 12,150.00 | 12,670.00 | 12,670.00 | -2.69% | 264,123 |
| May 27, 2026 | 14,520.00 | 14,520.00 | 12,870.00 | 13,020.00 | 13,020.00 | -10.33% | 441,605 |
| May 26, 2026 | 13,650.00 | 14,900.00 | 12,950.00 | 14,520.00 | 14,520.00 | 6.69% | 624,045 |
| May 22, 2026 | 12,590.00 | 13,780.00 | 12,590.00 | 13,610.00 | 13,610.00 | 8.10% | 398,207 |
| May 21, 2026 | 12,610.00 | 12,910.00 | 12,400.00 | 12,590.00 | 12,590.00 | -0.94% | 272,390 |
| May 20, 2026 | 12,780.00 | 13,000.00 | 11,880.00 | 12,710.00 | 12,710.00 | -0.94% | 232,431 |
| May 19, 2026 | 12,160.00 | 12,980.00 | 11,880.00 | 12,830.00 | 12,830.00 | 5.34% | 466,040 |
| May 18, 2026 | 12,160.00 | 12,470.00 | 11,100.00 | 12,180.00 | 12,180.00 | -0.25% | 290,516 |
| May 15, 2026 | 11,650.00 | 12,700.00 | 11,600.00 | 12,210.00 | 12,210.00 | 4.81% | 601,971 |
| May 14, 2026 | 11,350.00 | 11,740.00 | 11,290.00 | 11,650.00 | 11,650.00 | 3.10% | 254,683 |
| May 13, 2026 | 11,920.00 | 11,920.00 | 10,830.00 | 11,300.00 | 11,300.00 | -5.20% | 349,518 |
| May 12, 2026 | 12,350.00 | 13,330.00 | 11,700.00 | 11,920.00 | 11,920.00 | -2.05% | 704,285 |
| May 11, 2026 | 12,500.00 | 12,670.00 | 11,800.00 | 12,170.00 | 12,170.00 | -2.09% | 649,299 |
| May 8, 2026 | 13,730.00 | 13,870.00 | 12,090.00 | 12,430.00 | 12,430.00 | -8.20% | 868,070 |
| May 7, 2026 | 14,000.00 | 14,060.00 | 13,000.00 | 13,540.00 | 13,540.00 | -3.35% | 518,392 |