RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea · Delayed Price · Currency is KRW 15,500
-480 (-3.00%)
At close: Apr 23, 2026
RF Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15,730.00 | 15,730.00 | 14,610.00 | 15,500.00 | 15,500.00 | -3.00% | 726,239 |
| Apr 22, 2026 | 15,720.00 | 17,750.00 | 15,150.00 | 15,980.00 | 15,980.00 | 6.53% | 2,113,377 |
| Apr 21, 2026 | 16,050.00 | 16,380.00 | 14,880.00 | 15,000.00 | 15,000.00 | -4.88% | 656,405 |
| Apr 20, 2026 | 14,990.00 | 16,480.00 | 14,550.00 | 15,770.00 | 15,770.00 | 5.48% | 1,312,100 |
| Apr 17, 2026 | 13,330.00 | 15,400.00 | 13,250.00 | 14,950.00 | 14,950.00 | 13.17% | 2,084,513 |
| Apr 16, 2026 | 14,040.00 | 14,120.00 | 13,010.00 | 13,210.00 | 13,210.00 | -6.05% | 691,829 |
| Apr 15, 2026 | 14,810.00 | 14,890.00 | 13,910.00 | 14,060.00 | 14,060.00 | -5.32% | 878,059 |
| Apr 14, 2026 | 14,400.00 | 14,980.00 | 13,470.00 | 14,850.00 | 14,850.00 | 3.13% | 1,436,608 |
| Apr 13, 2026 | 12,130.00 | 15,090.00 | 12,000.00 | 14,400.00 | 14,400.00 | 23.29% | 4,357,117 |
| Apr 10, 2026 | 11,240.00 | 11,890.00 | 11,100.00 | 11,680.00 | 11,680.00 | 4.01% | 758,386 |
| Apr 9, 2026 | 11,170.00 | 11,990.00 | 10,950.00 | 11,230.00 | 11,230.00 | 2.56% | 1,362,437 |
| Apr 8, 2026 | 11,550.00 | 11,950.00 | 10,630.00 | 10,950.00 | 10,950.00 | -2.84% | 874,685 |
| Apr 7, 2026 | 12,260.00 | 12,370.00 | 11,240.00 | 11,270.00 | 11,270.00 | -8.08% | 712,549 |
| Apr 6, 2026 | 12,430.00 | 13,490.00 | 12,070.00 | 12,260.00 | 12,260.00 | 0.91% | 1,500,854 |
| Apr 3, 2026 | 11,060.00 | 12,840.00 | 10,500.00 | 12,150.00 | 12,150.00 | 14.30% | 3,566,406 |
| Apr 2, 2026 | 11,800.00 | 11,890.00 | 10,430.00 | 10,630.00 | 10,630.00 | -9.76% | 907,416 |
| Apr 1, 2026 | 10,400.00 | 12,130.00 | 10,330.00 | 11,780.00 | 11,780.00 | 17.45% | 1,928,394 |
| Mar 31, 2026 | 10,900.00 | 11,000.00 | 9,980.00 | 10,030.00 | 10,030.00 | -8.82% | 815,110 |
| Mar 30, 2026 | 11,030.00 | 11,370.00 | 10,370.00 | 11,000.00 | 11,000.00 | -3.17% | 730,331 |
| 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 |