RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea · Delayed Price · Currency is KRW 6,930.00
-110.00 (-1.56%)
At close: Sep 3, 2026
RF Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 6,740.00 | 6,910.00 | 6,570.00 | 6,740.00 | 6,740.00 | - | 40,346 |
| Aug 21, 2026 | 7,060.00 | 7,100.00 | 6,590.00 | 6,740.00 | 6,740.00 | -6.91% | 117,566 |
| Aug 20, 2026 | 7,510.00 | 7,625.00 | 7,210.00 | 7,240.00 | 7,240.00 | -0.96% | 52,772 |
| Aug 19, 2026 | 7,990.00 | 7,990.00 | 7,150.00 | 7,310.00 | 7,310.00 | -3.05% | 99,720 |
| Aug 18, 2026 | 7,770.00 | 8,050.00 | 7,380.00 | 7,540.00 | 7,540.00 | -2.96% | 72,806 |
| Aug 14, 2026 | 8,050.00 | 8,050.00 | 7,600.00 | 7,770.00 | 7,770.00 | -3.00% | 103,359 |
| Aug 13, 2026 | 8,350.00 | 8,380.00 | 7,930.00 | 8,010.00 | 8,010.00 | -0.25% | 116,904 |
| Aug 12, 2026 | 8,010.00 | 8,170.00 | 7,660.00 | 8,030.00 | 8,030.00 | 0.63% | 94,501 |
| Aug 11, 2026 | 7,670.00 | 8,110.00 | 7,170.00 | 7,980.00 | 7,980.00 | 2.84% | 156,805 |
| Aug 10, 2026 | 7,220.00 | 7,940.00 | 7,130.00 | 7,760.00 | 7,760.00 | 9.14% | 146,585 |
| Aug 7, 2026 | 7,100.00 | 7,410.00 | 7,030.00 | 7,110.00 | 7,110.00 | - | 100,324 |
| Aug 6, 2026 | 7,140.00 | 7,330.00 | 6,750.00 | 7,110.00 | 7,110.00 | -0.42% | 104,518 |
| Aug 5, 2026 | 7,080.00 | 7,400.00 | 6,900.00 | 7,140.00 | 7,140.00 | 7.69% | 176,849 |
| Aug 4, 2026 | 6,080.00 | 6,770.00 | 6,080.00 | 6,630.00 | 6,630.00 | 9.05% | 120,529 |
| Aug 3, 2026 | 5,840.00 | 6,230.00 | 5,600.00 | 6,080.00 | 6,080.00 | 5.01% | 107,129 |
| Jul 31, 2026 | 5,120.00 | 5,830.00 | 5,120.00 | 5,790.00 | 5,790.00 | 15.92% | 136,975 |
| Jul 30, 2026 | 4,990.00 | 5,260.00 | 4,900.00 | 4,995.00 | 4,995.00 | 0.50% | 109,782 |
| Jul 29, 2026 | 5,570.00 | 5,740.00 | 4,765.00 | 4,970.00 | 4,970.00 | -10.77% | 173,793 |
| Jul 28, 2026 | 6,060.00 | 6,060.00 | 5,390.00 | 5,570.00 | 5,570.00 | -7.78% | 91,375 |
| Jul 27, 2026 | 6,360.00 | 6,600.00 | 5,850.00 | 6,040.00 | 6,040.00 | -2.89% | 86,609 |
| Jul 24, 2026 | 6,400.00 | 6,750.00 | 6,140.00 | 6,220.00 | 6,220.00 | -1.58% | 204,770 |
| Jul 23, 2026 | 5,620.00 | 6,320.00 | 5,620.00 | 6,320.00 | 6,320.00 | 11.86% | 154,347 |
| Jul 22, 2026 | 5,590.00 | 5,950.00 | 5,590.00 | 5,650.00 | 5,650.00 | 1.44% | 82,037 |
| Jul 21, 2026 | 5,660.00 | 5,740.00 | 5,410.00 | 5,570.00 | 5,570.00 | -2.45% | 89,120 |
| 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 |