RFHIC Corporation (KOSDAQ:218410)
South Korea
· Delayed Price · Currency is KRW 71,500
+4,300 (6.40%)
Mar 6, 2026, 3:30 PM KST
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72,000.00 | 73,500.00 | 67,800.00 | 71,500.00 | 71,500.00 | 6.40% | 583,983 |
| Mar 5, 2026 | 60,000.00 | 70,300.00 | 58,000.00 | 67,200.00 | 67,200.00 | 17.89% | 822,357 |
| Mar 4, 2026 | 68,300.00 | 68,300.00 | 52,600.00 | 57,000.00 | 57,000.00 | -10.66% | 1,466,575 |
| Mar 3, 2026 | 60,700.00 | 68,900.00 | 60,100.00 | 63,800.00 | 63,800.00 | 12.32% | 1,278,165 |
| Feb 27, 2026 | 58,300.00 | 59,300.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.87% | 238,134 |
| Feb 26, 2026 | 57,300.00 | 57,400.00 | 54,600.00 | 57,300.00 | 57,300.00 | 0.88% | 374,109 |
| Feb 25, 2026 | 58,200.00 | 59,000.00 | 56,200.00 | 56,800.00 | 56,800.00 | -1.56% | 331,215 |
| Feb 24, 2026 | 60,100.00 | 60,800.00 | 57,400.00 | 57,700.00 | 57,700.00 | -2.20% | 287,895 |
| Feb 23, 2026 | 64,000.00 | 64,000.00 | 58,500.00 | 59,000.00 | 59,000.00 | -6.65% | 431,153 |
| Feb 20, 2026 | 63,000.00 | 65,200.00 | 60,800.00 | 63,200.00 | 63,200.00 | 7.30% | 758,680 |
| Feb 19, 2026 | 51,700.00 | 62,500.00 | 51,000.00 | 58,900.00 | 58,900.00 | 17.10% | 1,362,510 |
| Feb 13, 2026 | 50,500.00 | 51,500.00 | 49,450.00 | 50,300.00 | 50,300.00 | -0.59% | 310,141 |
| Feb 12, 2026 | 48,850.00 | 51,500.00 | 48,700.00 | 50,600.00 | 50,600.00 | 2.95% | 259,157 |
| Feb 11, 2026 | 46,950.00 | 51,600.00 | 46,800.00 | 49,150.00 | 49,150.00 | 4.57% | 468,656 |
| Feb 10, 2026 | 49,100.00 | 49,650.00 | 46,500.00 | 47,000.00 | 47,000.00 | -4.28% | 244,625 |
| Feb 9, 2026 | 47,700.00 | 49,500.00 | 46,800.00 | 49,100.00 | 49,100.00 | 6.51% | 446,308 |
| Feb 6, 2026 | 44,050.00 | 47,300.00 | 43,650.00 | 46,100.00 | 46,100.00 | 0.11% | 381,464 |
| Feb 5, 2026 | 46,850.00 | 49,650.00 | 45,550.00 | 46,050.00 | 46,050.00 | -4.06% | 421,741 |
| Feb 4, 2026 | 50,900.00 | 51,000.00 | 46,500.00 | 48,000.00 | 48,000.00 | -5.14% | 444,147 |
| Feb 3, 2026 | 49,900.00 | 51,800.00 | 49,000.00 | 50,600.00 | 50,600.00 | 5.20% | 433,415 |
| Feb 2, 2026 | 46,850.00 | 50,400.00 | 45,800.00 | 48,100.00 | 48,100.00 | 0.52% | 636,310 |
| Jan 30, 2026 | 49,950.00 | 50,000.00 | 47,450.00 | 47,850.00 | 47,850.00 | -3.04% | 542,030 |
| Jan 29, 2026 | 45,950.00 | 49,650.00 | 41,500.00 | 49,350.00 | 49,350.00 | 10.77% | 1,172,658 |
| Jan 28, 2026 | 42,950.00 | 44,800.00 | 42,300.00 | 44,550.00 | 44,550.00 | 6.58% | 688,786 |
| Jan 27, 2026 | 39,800.00 | 42,450.00 | 38,900.00 | 41,800.00 | 41,800.00 | 7.59% | 1,204,838 |
| Jan 26, 2026 | 35,100.00 | 39,650.00 | 35,000.00 | 38,850.00 | 38,850.00 | 11.16% | 1,107,267 |
| Jan 23, 2026 | 34,450.00 | 35,100.00 | 33,800.00 | 34,950.00 | 34,950.00 | 1.30% | 245,778 |
| Jan 22, 2026 | 35,200.00 | 35,200.00 | 33,100.00 | 34,500.00 | 34,500.00 | 0.15% | 479,759 |
| Jan 21, 2026 | 34,100.00 | 35,250.00 | 33,550.00 | 34,450.00 | 34,450.00 | -1.01% | 290,280 |
| Jan 20, 2026 | 34,450.00 | 35,750.00 | 32,700.00 | 34,800.00 | 34,800.00 | 2.05% | 256,158 |
| Jan 19, 2026 | 35,500.00 | 35,800.00 | 33,900.00 | 34,100.00 | 34,100.00 | -2.85% | 308,829 |
| Jan 16, 2026 | 36,050.00 | 36,700.00 | 35,100.00 | 35,100.00 | 35,100.00 | -4.10% | 235,390 |
| Jan 15, 2026 | 36,950.00 | 37,000.00 | 35,350.00 | 36,600.00 | 36,600.00 | -2.14% | 307,522 |
| Jan 14, 2026 | 37,000.00 | 37,400.00 | 35,950.00 | 37,400.00 | 37,400.00 | 0.67% | 180,684 |
| Jan 13, 2026 | 37,300.00 | 37,400.00 | 36,300.00 | 37,150.00 | 37,150.00 | -1.20% | 311,105 |
| Jan 12, 2026 | 37,900.00 | 39,400.00 | 36,700.00 | 37,600.00 | 37,600.00 | -0.66% | 289,888 |
| Jan 9, 2026 | 38,300.00 | 38,800.00 | 37,200.00 | 37,850.00 | 37,850.00 | -0.39% | 220,686 |
| Jan 8, 2026 | 38,450.00 | 39,400.00 | 37,450.00 | 38,000.00 | 38,000.00 | 1.60% | 389,190 |
| Jan 7, 2026 | 38,000.00 | 39,300.00 | 36,350.00 | 37,400.00 | 37,400.00 | -0.27% | 459,821 |
| Jan 6, 2026 | 35,350.00 | 38,250.00 | 34,200.00 | 37,500.00 | 37,500.00 | 5.34% | 637,745 |
| Jan 5, 2026 | 35,100.00 | 35,950.00 | 34,700.00 | 35,600.00 | 35,600.00 | 1.57% | 236,084 |
| Jan 2, 2026 | 32,650.00 | 35,200.00 | 32,250.00 | 35,050.00 | 35,050.00 | 7.35% | 380,109 |
| Dec 30, 2025 | 32,750.00 | 32,950.00 | 32,050.00 | 32,650.00 | 32,650.00 | -0.76% | 149,938 |
| Dec 29, 2025 | 33,050.00 | 33,400.00 | 32,650.00 | 32,900.00 | 32,900.00 | -1.94% | 211,292 |
| Dec 26, 2025 | 33,950.00 | 34,100.00 | 32,550.00 | 33,550.00 | 33,450.00 | -0.15% | 310,762 |
| Dec 24, 2025 | 33,900.00 | 34,050.00 | 33,000.00 | 33,600.00 | 33,499.85 | -0.44% | 240,029 |
| Dec 23, 2025 | 35,900.00 | 35,900.00 | 32,950.00 | 33,750.00 | 33,649.40 | -6.77% | 531,576 |
| Dec 22, 2025 | 32,450.00 | 36,250.00 | 32,400.00 | 36,200.00 | 36,092.10 | 13.66% | 788,328 |
| Dec 19, 2025 | 30,950.00 | 32,250.00 | 30,800.00 | 31,850.00 | 31,755.07 | 3.58% | 157,218 |
| Dec 18, 2025 | 30,800.00 | 31,200.00 | 30,550.00 | 30,750.00 | 30,658.35 | -3.00% | 87,008 |
| Dec 17, 2025 | 31,700.00 | 32,650.00 | 31,200.00 | 31,700.00 | 31,605.51 | 0.96% | 142,444 |
| Dec 16, 2025 | 32,500.00 | 32,500.00 | 31,200.00 | 31,400.00 | 31,306.41 | -2.94% | 184,276 |
| Dec 15, 2025 | 31,900.00 | 33,050.00 | 31,600.00 | 32,350.00 | 32,253.58 | -0.15% | 216,721 |
| Dec 12, 2025 | 32,000.00 | 32,600.00 | 31,350.00 | 32,400.00 | 32,303.43 | 4.01% | 201,741 |
| Dec 11, 2025 | 32,050.00 | 32,350.00 | 30,700.00 | 31,150.00 | 31,057.15 | -2.04% | 260,322 |
| Dec 10, 2025 | 30,750.00 | 32,900.00 | 30,650.00 | 31,800.00 | 31,705.22 | 7.61% | 600,186 |
| Dec 9, 2025 | 29,600.00 | 29,950.00 | 29,250.00 | 29,550.00 | 29,461.92 | -0.51% | 121,745 |
| Dec 8, 2025 | 30,000.00 | 30,250.00 | 29,300.00 | 29,700.00 | 29,611.48 | -2.78% | 184,771 |
| Dec 5, 2025 | 30,550.00 | 30,900.00 | 29,950.00 | 30,550.00 | 30,458.94 | 0.33% | 132,211 |
| Dec 4, 2025 | 30,950.00 | 31,500.00 | 30,200.00 | 30,450.00 | 30,359.24 | 1.33% | 236,428 |
| Dec 3, 2025 | 29,250.00 | 30,700.00 | 29,200.00 | 30,050.00 | 29,960.43 | 2.91% | 182,518 |
| Dec 2, 2025 | 28,450.00 | 29,300.00 | 27,850.00 | 29,200.00 | 29,112.97 | 3.73% | 163,228 |
| Dec 1, 2025 | 28,050.00 | 28,700.00 | 27,750.00 | 28,150.00 | 28,066.10 | 2.55% | 200,849 |
| Nov 28, 2025 | 26,750.00 | 27,850.00 | 26,400.00 | 27,450.00 | 27,368.18 | 3.39% | 207,758 |
| Nov 27, 2025 | 26,500.00 | 27,400.00 | 25,900.00 | 26,550.00 | 26,470.86 | 0.95% | 228,886 |
| Nov 26, 2025 | 26,250.00 | 26,450.00 | 25,900.00 | 26,300.00 | 26,221.61 | 1.35% | 168,204 |
| Nov 25, 2025 | 26,950.00 | 27,100.00 | 25,600.00 | 25,950.00 | 25,872.65 | -1.33% | 318,726 |
| Nov 24, 2025 | 27,700.00 | 27,850.00 | 25,900.00 | 26,300.00 | 26,221.61 | -3.66% | 224,624 |
| Nov 21, 2025 | 28,450.00 | 28,900.00 | 27,150.00 | 27,300.00 | 27,218.63 | -4.04% | 262,304 |
| Nov 20, 2025 | 28,750.00 | 29,400.00 | 28,450.00 | 28,450.00 | 28,365.20 | 1.07% | 162,561 |
| Nov 19, 2025 | 28,700.00 | 28,850.00 | 27,000.00 | 28,150.00 | 28,066.10 | -1.23% | 204,345 |
| Nov 18, 2025 | 32,200.00 | 32,350.00 | 28,350.00 | 28,500.00 | 28,415.05 | -6.56% | 404,259 |
| Nov 17, 2025 | 30,800.00 | 30,950.00 | 29,700.00 | 30,500.00 | 30,409.09 | 0.33% | 158,201 |
| Nov 14, 2025 | 30,800.00 | 31,250.00 | 30,300.00 | 30,400.00 | 30,309.39 | -4.55% | 259,662 |
| Nov 13, 2025 | 32,400.00 | 32,950.00 | 31,600.00 | 31,850.00 | 31,755.07 | -2.60% | 251,707 |
| Nov 12, 2025 | 33,500.00 | 33,550.00 | 31,950.00 | 32,700.00 | 32,602.53 | -1.65% | 329,394 |
| Nov 11, 2025 | 34,650.00 | 35,800.00 | 32,700.00 | 33,250.00 | 33,150.89 | -0.45% | 352,789 |
| Nov 10, 2025 | 34,400.00 | 34,400.00 | 32,850.00 | 33,400.00 | 33,300.45 | -1.76% | 165,298 |
| Nov 7, 2025 | 32,200.00 | 34,900.00 | 32,050.00 | 34,000.00 | 33,898.66 | 2.26% | 430,554 |
| Nov 6, 2025 | 34,400.00 | 34,700.00 | 32,200.00 | 33,250.00 | 33,150.89 | -2.35% | 324,758 |
| Nov 5, 2025 | 34,600.00 | 35,100.00 | 32,800.00 | 34,050.00 | 33,948.51 | -7.35% | 483,740 |
| Nov 4, 2025 | 36,400.00 | 36,900.00 | 35,450.00 | 36,750.00 | 36,640.46 | 1.24% | 371,483 |
| Nov 3, 2025 | 34,350.00 | 36,400.00 | 33,950.00 | 36,300.00 | 36,191.80 | 8.68% | 721,204 |
| Oct 31, 2025 | 34,850.00 | 35,400.00 | 33,400.00 | 33,400.00 | 33,300.45 | -6.57% | 453,068 |
| Oct 30, 2025 | 33,650.00 | 36,000.00 | 33,400.00 | 35,750.00 | 35,643.44 | 4.69% | 954,430 |
| Oct 29, 2025 | 31,500.00 | 35,450.00 | 31,100.00 | 34,150.00 | 34,048.21 | 22.18% | 2,601,827 |
| Oct 28, 2025 | 27,950.00 | 28,700.00 | 27,250.00 | 27,950.00 | 27,866.69 | 1.45% | 193,106 |
| Oct 27, 2025 | 27,000.00 | 27,950.00 | 26,600.00 | 27,550.00 | 27,467.88 | 2.04% | 181,430 |
| Oct 24, 2025 | 28,050.00 | 28,250.00 | 26,850.00 | 27,000.00 | 26,919.52 | -2.00% | 138,915 |
| Oct 23, 2025 | 27,200.00 | 27,800.00 | 26,900.00 | 27,550.00 | 27,467.88 | 0.18% | 107,976 |
| Oct 22, 2025 | 27,450.00 | 27,700.00 | 26,800.00 | 27,500.00 | 27,418.03 | 0.73% | 123,464 |
| Oct 21, 2025 | 28,050.00 | 28,100.00 | 26,900.00 | 27,300.00 | 27,218.63 | -0.91% | 164,267 |
| Oct 20, 2025 | 28,500.00 | 28,650.00 | 27,400.00 | 27,550.00 | 27,467.88 | -1.78% | 170,328 |
| Oct 17, 2025 | 30,350.00 | 30,450.00 | 27,900.00 | 28,050.00 | 27,966.39 | -9.08% | 284,399 |
| Oct 16, 2025 | 31,850.00 | 31,900.00 | 30,600.00 | 30,850.00 | 30,758.05 | -2.99% | 182,853 |
| Oct 15, 2025 | 28,500.00 | 32,000.00 | 28,300.00 | 31,800.00 | 31,705.22 | 13.98% | 434,277 |
| Oct 14, 2025 | 29,000.00 | 29,300.00 | 27,600.00 | 27,900.00 | 27,816.84 | -2.11% | 144,956 |
| Oct 13, 2025 | 28,250.00 | 28,800.00 | 27,900.00 | 28,500.00 | 28,415.05 | -1.04% | 102,443 |
| Oct 10, 2025 | 29,350.00 | 29,600.00 | 28,450.00 | 28,800.00 | 28,714.16 | -0.35% | 142,480 |
| Oct 2, 2025 | 29,050.00 | 29,200.00 | 28,400.00 | 28,900.00 | 28,813.86 | -0.34% | 131,052 |