Skip to main content
RFTech Co., Ltd. (KOSDAQ:061040)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,805.00
-13.00 (-0.72%)
At close: Mar 6, 2026

RFTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,765.001,765.001,650.001,667.001,667.00-7.65%255,287
Mar 6, 20261,751.001,840.001,751.001,805.001,805.00-0.72%253,701
Mar 5, 20261,712.001,882.001,712.001,818.001,818.009.65%589,048
Mar 4, 20261,845.001,929.001,658.001,658.001,658.00-15.41%938,575
Mar 3, 20263,070.003,070.001,960.001,960.001,960.00-17.12%7,915,795
Feb 27, 20262,365.002,365.002,365.002,365.002,365.0029.87%968,682
Feb 26, 20261,865.001,937.001,808.001,821.001,821.00-2.25%347,652
Feb 25, 20261,960.001,960.001,862.001,863.001,863.00-3.57%207,549
Feb 24, 20262,045.002,050.001,916.001,932.001,932.00-4.36%241,101
Feb 23, 20261,771.002,040.001,768.002,020.002,020.0014.06%919,976
Feb 20, 20261,825.001,825.001,771.001,771.001,771.00-2.96%83,518
Feb 19, 20261,779.001,858.001,720.001,825.001,825.002.59%161,945
Feb 13, 20261,830.001,838.001,701.001,779.001,779.00-2.47%150,306
Feb 12, 20261,871.001,881.001,820.001,824.001,824.00-2.77%73,339
Feb 11, 20261,888.001,909.001,863.001,876.001,876.00-0.37%101,813
Feb 10, 20261,829.001,890.001,805.001,883.001,883.004.32%262,151
Feb 9, 20261,781.001,833.001,770.001,805.001,805.002.04%166,433
Feb 6, 20261,730.001,783.001,650.001,769.001,769.002.55%170,219
Feb 5, 20261,699.001,775.001,685.001,725.001,725.001.00%178,839
Feb 4, 20261,652.001,709.001,644.001,708.001,708.002.95%269,237
Feb 3, 20261,799.001,799.001,648.001,659.001,659.00-6.06%430,807
Feb 2, 20261,773.001,802.001,742.001,766.001,766.00-1.18%119,644
Jan 30, 20261,887.001,887.001,750.001,787.001,787.00-5.30%407,778
Jan 29, 20261,937.001,937.001,856.001,887.001,887.00-1.67%283,541
Jan 28, 20261,960.001,964.001,907.001,919.001,919.00-1.44%176,515
Jan 27, 20261,928.001,986.001,901.001,947.001,947.001.51%234,559
Jan 26, 20261,910.001,924.001,882.001,918.001,918.000.42%194,510
Jan 23, 20261,929.001,929.001,878.001,910.001,910.00-0.05%241,453
Jan 22, 20261,927.001,933.001,906.001,911.001,911.00-0.21%135,976
Jan 21, 20261,960.001,960.001,885.001,915.001,915.00-2.30%201,945
Jan 20, 20262,015.002,035.001,937.001,960.001,960.00-1.71%241,206
Jan 19, 20262,000.002,120.001,919.001,994.001,994.000.40%644,299
Jan 16, 20261,950.002,025.001,940.001,986.001,986.002.11%121,743
Jan 15, 20261,931.001,960.001,908.001,945.001,945.000.73%83,090
Jan 14, 20261,988.001,989.001,915.001,931.001,931.00-3.01%159,787
Jan 13, 20262,020.002,120.001,976.001,991.001,991.00-1.44%392,862
Jan 12, 20262,075.002,080.002,000.002,020.002,020.00-3.81%110,562
Jan 9, 20261,987.002,120.001,987.002,100.002,100.005.69%412,483
Jan 8, 20262,020.002,045.001,972.001,987.001,987.00-1.63%105,730
Jan 7, 20261,991.002,055.001,948.002,020.002,020.001.46%233,306
Jan 6, 20262,015.002,020.001,973.001,991.001,991.00-0.45%93,934
Jan 5, 20262,095.002,095.001,955.002,000.002,000.00-1.96%311,102
Jan 2, 20262,020.002,065.002,000.002,040.002,040.002.20%232,531
Dec 30, 20251,937.002,225.001,922.001,996.001,996.003.05%861,162
Dec 29, 20251,923.001,947.001,886.001,937.001,937.001.79%67,675
Dec 26, 20251,905.001,922.001,880.001,903.001,903.00-0.10%116,594
Dec 24, 20251,916.001,933.001,904.001,905.001,905.00-1.55%92,634
Dec 23, 20252,000.002,005.001,934.001,935.001,935.00-3.25%97,686
Dec 22, 20251,995.002,020.001,973.002,000.002,000.000.96%73,974
Dec 19, 20252,005.002,005.001,940.001,981.001,981.00-0.75%124,059
Dec 18, 20252,020.002,025.001,988.001,996.001,996.00-1.92%82,294
Dec 17, 20252,025.002,055.002,015.002,035.002,035.000.49%45,815
Dec 16, 20252,070.002,080.001,999.002,025.002,025.00-2.88%279,518
Dec 15, 20252,085.002,115.002,075.002,085.002,085.00-1.42%47,303
Dec 12, 20252,085.002,135.002,060.002,115.002,115.001.44%140,019
Dec 11, 20252,100.002,130.002,070.002,085.002,085.000.24%84,098
Dec 10, 20252,065.002,105.002,045.002,080.002,080.00-147,493
Dec 9, 20252,045.002,120.002,025.002,080.002,080.001.71%184,392
Dec 8, 20252,065.002,090.002,025.002,045.002,045.00-0.97%112,606
Dec 5, 20252,085.002,100.002,055.002,065.002,065.00-0.24%108,644
Dec 4, 20252,065.002,090.002,025.002,070.002,070.000.24%144,639
Dec 3, 20252,220.002,240.002,045.002,065.002,065.00-7.81%379,341
Dec 2, 20252,150.002,240.002,130.002,240.002,240.004.19%204,306
Dec 1, 20252,240.002,240.002,150.002,150.002,150.00-3.15%70,021
Nov 28, 20252,225.002,225.002,170.002,220.002,220.000.45%126,514
Nov 27, 20252,235.002,260.002,170.002,210.002,210.00-1.78%170,365
Nov 26, 20252,185.002,270.002,165.002,250.002,250.002.04%161,568
Nov 25, 20252,270.002,270.002,190.002,205.002,205.00-2.00%74,354
Nov 24, 20252,170.002,255.002,170.002,250.002,250.002.74%244,719
Nov 21, 20252,190.002,205.002,130.002,190.002,190.00-0.45%66,558
Nov 20, 20252,175.002,220.002,130.002,200.002,200.000.46%112,932
Nov 19, 20252,270.002,270.002,155.002,190.002,190.00-4.16%148,840
Nov 18, 20252,290.002,310.002,200.002,285.002,285.00-0.22%169,334
Nov 17, 20252,315.002,330.002,255.002,290.002,290.00-1.08%190,440
Nov 14, 20252,320.002,355.002,285.002,315.002,315.00-0.86%152,468
Nov 13, 20252,300.002,345.002,280.002,335.002,335.000.21%143,072
Nov 12, 20252,325.002,345.002,275.002,330.002,330.00-91,773
Nov 11, 20252,335.002,350.002,235.002,330.002,330.00-0.21%259,584
Nov 10, 20252,280.002,340.002,225.002,335.002,335.003.32%177,217
Nov 7, 20252,250.002,260.002,145.002,260.002,260.00-0.22%156,510
Nov 6, 20252,290.002,290.002,175.002,265.002,265.00-108,951
Nov 5, 20252,280.002,280.002,155.002,265.002,265.00-1.31%182,318
Nov 4, 20252,280.002,340.002,225.002,295.002,295.000.66%156,982
Nov 3, 20252,220.002,350.002,175.002,280.002,280.003.40%393,475
Oct 31, 20252,180.002,300.002,130.002,205.002,205.000.92%316,606
Oct 30, 20252,145.002,280.002,070.002,185.002,185.002.10%422,183
Oct 29, 20252,130.002,190.002,120.002,140.002,140.001.90%224,544
Oct 28, 20252,125.002,155.002,095.002,100.002,100.00-0.94%138,178
Oct 27, 20252,190.002,200.002,115.002,120.002,120.00-3.20%201,087
Oct 24, 20252,215.002,280.002,165.002,190.002,190.00-1.35%135,428
Oct 23, 20252,270.002,270.002,205.002,220.002,220.00-2.20%84,573
Oct 22, 20252,145.002,325.002,100.002,270.002,270.006.57%372,789
Oct 21, 20252,205.002,250.002,110.002,130.002,130.00-4.70%523,481
Oct 20, 20252,330.002,380.002,220.002,235.002,235.00-4.08%335,573
Oct 17, 20252,350.002,350.002,265.002,330.002,330.00-0.64%335,022
Oct 16, 20252,405.002,435.002,330.002,345.002,345.00-2.70%154,415
Oct 15, 20252,400.002,420.002,350.002,410.002,410.000.63%70,810
Oct 14, 20252,380.002,400.002,310.002,395.002,395.000.84%132,772
Oct 13, 20252,370.002,415.002,355.002,375.002,375.00-1.66%70,177
Oct 10, 20252,385.002,430.002,370.002,415.002,415.000.63%63,156