Skip to main content
RFTech Co., Ltd. (KOSDAQ:061040)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,065.00
-5.00 (-0.24%)
At close: Dec 5, 2025

RFTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20252,395.002,425.002,360.002,400.002,400.001.27%69,130
Oct 1, 20252,440.002,475.002,370.002,370.002,370.00-2.87%176,263
Sep 30, 20252,470.002,500.002,400.002,440.002,440.00-1.21%121,465
Sep 29, 20252,545.002,545.002,420.002,470.002,470.00-2.18%206,330
Sep 26, 20252,640.002,640.002,490.002,525.002,525.00-4.54%156,293
Sep 25, 20252,720.002,755.002,640.002,645.002,645.00-3.64%127,614
Sep 24, 20252,705.002,765.002,655.002,745.002,745.001.10%76,650
Sep 23, 20252,730.002,760.002,655.002,715.002,715.00-0.91%77,090
Sep 22, 20252,725.002,755.002,640.002,740.002,740.000.55%122,159
Sep 19, 20252,705.002,735.002,635.002,725.002,725.000.37%164,733
Sep 18, 20252,760.002,760.002,690.002,715.002,715.00-1.63%76,448
Sep 17, 20252,730.002,765.002,700.002,760.002,760.000.91%88,521
Sep 16, 20252,720.002,765.002,660.002,735.002,735.000.55%113,629
Sep 15, 20252,650.002,735.002,615.002,720.002,720.002.64%128,915
Sep 12, 20252,590.002,650.002,590.002,650.002,650.001.92%119,196
Sep 11, 20252,550.002,610.002,520.002,600.002,600.002.77%122,419
Sep 10, 20252,535.002,555.002,500.002,530.002,530.00-0.20%66,574
Sep 9, 20252,505.002,540.002,455.002,535.002,535.001.20%69,438
Sep 8, 20252,515.002,550.002,460.002,505.002,505.000.20%55,655
Sep 5, 20252,535.002,535.002,480.002,500.002,500.00-1.38%62,602
Sep 4, 20252,495.002,550.002,460.002,535.002,535.000.40%98,986
Sep 3, 20252,475.002,525.002,420.002,525.002,525.002.02%109,274
Sep 2, 20252,410.002,525.002,405.002,475.002,475.003.56%91,848
Sep 1, 20252,480.002,490.002,380.002,390.002,390.00-3.43%66,016
Aug 29, 20252,345.002,510.002,325.002,475.002,475.006.45%267,402
Aug 28, 20252,410.002,430.002,300.002,325.002,325.00-3.33%138,724
Aug 27, 20252,400.002,435.002,380.002,405.002,405.00-0.62%44,972
Aug 26, 20252,400.002,425.002,370.002,420.002,420.000.83%79,707
Aug 25, 20252,435.002,510.002,395.002,400.002,400.00-1.44%51,108
Aug 22, 20252,405.002,455.002,405.002,435.002,435.000.41%51,173
Aug 21, 20252,480.002,505.002,415.002,425.002,425.00-2.22%35,818
Aug 20, 20252,520.002,520.002,405.002,480.002,480.00-1.59%115,500
Aug 19, 20252,430.002,540.002,430.002,520.002,520.001.61%136,605
Aug 18, 20252,375.002,510.002,345.002,480.002,480.004.42%180,452
Aug 14, 20252,380.002,415.002,335.002,375.002,375.00-0.21%87,122
Aug 13, 20252,425.002,430.002,355.002,380.002,380.00-1.86%85,555
Aug 12, 20252,415.002,450.002,405.002,425.002,425.00-0.21%97,525
Aug 11, 20252,360.002,500.002,360.002,430.002,430.003.18%189,885
Aug 8, 20252,380.002,410.002,305.002,355.002,355.00-1.88%276,055
Aug 7, 20252,450.002,475.002,390.002,400.002,400.00-2.04%139,270
Aug 6, 20252,455.002,470.002,420.002,450.002,450.00-0.20%50,124
Aug 5, 20252,470.002,535.002,440.002,455.002,455.00-1.21%90,355
Aug 4, 20252,495.002,500.002,435.002,485.002,485.00-0.40%65,613
Aug 1, 20252,560.002,565.002,450.002,495.002,495.00-2.54%71,238
Jul 31, 20252,575.002,620.002,545.002,560.002,560.00-0.39%169,156
Jul 30, 20252,560.002,570.002,500.002,570.002,570.000.98%46,168
Jul 29, 20252,540.002,560.002,505.002,545.002,545.000.20%58,224
Jul 28, 20252,525.002,560.002,510.002,540.002,540.000.59%87,971
Jul 25, 20252,675.002,675.002,500.002,525.002,525.00-5.61%231,082
Jul 24, 20252,710.002,720.002,635.002,675.002,675.00-0.93%76,452
Jul 23, 20252,745.002,770.002,670.002,700.002,700.00-2.70%118,554
Jul 22, 20252,745.002,820.002,700.002,775.002,775.000.73%89,581
Jul 21, 20252,795.002,800.002,705.002,755.002,755.00-1.43%102,549
Jul 18, 20252,900.002,920.002,760.002,795.002,795.00-3.62%92,170
Jul 17, 20252,870.002,905.002,800.002,900.002,900.002.84%178,526
Jul 16, 20252,700.003,055.002,630.002,820.002,820.005.03%1,011,556
Jul 15, 20252,850.002,870.002,685.002,685.002,685.00-5.79%133,952
Jul 14, 20252,835.002,850.002,750.002,850.002,850.000.35%92,131
Jul 11, 20252,835.002,900.002,800.002,840.002,840.000.18%128,278