RFHIC Corporation (KOSDAQ:218410)
South Korea
· Delayed Price · Currency is KRW 30,550
+100 (0.33%)
At close: Dec 5, 2025
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,550.00 | 30,900.00 | 29,950.00 | 30,550.00 | 30,550.00 | 0.33% | 132,198 |
| Dec 4, 2025 | 30,950.00 | 31,500.00 | 30,200.00 | 30,450.00 | 30,450.00 | 1.33% | 236,428 |
| Dec 3, 2025 | 29,250.00 | 30,700.00 | 29,200.00 | 30,050.00 | 30,050.00 | 2.91% | 182,517 |
| Dec 2, 2025 | 28,450.00 | 29,300.00 | 27,850.00 | 29,200.00 | 29,200.00 | 3.73% | 163,228 |
| Dec 1, 2025 | 28,050.00 | 28,700.00 | 27,750.00 | 28,150.00 | 28,150.00 | 2.55% | 200,849 |
| Nov 28, 2025 | 26,750.00 | 27,850.00 | 26,400.00 | 27,450.00 | 27,450.00 | 3.39% | 207,758 |
| Nov 27, 2025 | 26,500.00 | 27,400.00 | 25,900.00 | 26,550.00 | 26,550.00 | 0.95% | 228,886 |
| Nov 26, 2025 | 26,250.00 | 26,450.00 | 25,900.00 | 26,300.00 | 26,300.00 | 1.35% | 168,008 |
| Nov 25, 2025 | 26,950.00 | 27,100.00 | 25,600.00 | 25,950.00 | 25,950.00 | -1.33% | 318,726 |
| Nov 24, 2025 | 27,700.00 | 27,850.00 | 25,900.00 | 26,300.00 | 26,300.00 | -3.66% | 224,624 |
| Nov 21, 2025 | 28,450.00 | 28,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | -4.04% | 262,287 |
| Nov 20, 2025 | 28,750.00 | 29,400.00 | 28,450.00 | 28,450.00 | 28,450.00 | 1.07% | 162,561 |
| Nov 19, 2025 | 28,700.00 | 28,850.00 | 27,000.00 | 28,150.00 | 28,150.00 | -1.23% | 204,345 |
| Nov 18, 2025 | 32,200.00 | 32,350.00 | 28,350.00 | 28,500.00 | 28,500.00 | -6.56% | 404,259 |
| Nov 17, 2025 | 30,800.00 | 30,950.00 | 29,700.00 | 30,500.00 | 30,500.00 | 0.33% | 158,201 |
| Nov 14, 2025 | 30,800.00 | 31,250.00 | 30,300.00 | 30,400.00 | 30,400.00 | -4.55% | 259,662 |
| Nov 13, 2025 | 32,400.00 | 32,950.00 | 31,600.00 | 31,850.00 | 31,850.00 | -2.60% | 251,707 |
| Nov 12, 2025 | 33,500.00 | 33,550.00 | 31,950.00 | 32,700.00 | 32,700.00 | -1.65% | 329,394 |
| Nov 11, 2025 | 34,650.00 | 35,800.00 | 32,700.00 | 33,250.00 | 33,250.00 | -0.45% | 352,789 |
| Nov 10, 2025 | 34,400.00 | 34,400.00 | 32,850.00 | 33,400.00 | 33,400.00 | -1.76% | 165,298 |
| Nov 7, 2025 | 32,200.00 | 34,900.00 | 32,050.00 | 34,000.00 | 34,000.00 | 2.26% | 430,554 |
| Nov 6, 2025 | 34,400.00 | 34,700.00 | 32,200.00 | 33,250.00 | 33,250.00 | -2.35% | 324,758 |
| Nov 5, 2025 | 34,600.00 | 35,100.00 | 32,800.00 | 34,050.00 | 34,050.00 | -7.35% | 483,740 |
| Nov 4, 2025 | 36,400.00 | 36,900.00 | 35,450.00 | 36,750.00 | 36,750.00 | 1.24% | 371,483 |
| Nov 3, 2025 | 34,350.00 | 36,400.00 | 33,950.00 | 36,300.00 | 36,300.00 | 8.68% | 721,204 |
| Oct 31, 2025 | 34,850.00 | 35,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | -6.57% | 453,068 |
| Oct 30, 2025 | 33,650.00 | 36,000.00 | 33,400.00 | 35,750.00 | 35,750.00 | 4.69% | 954,430 |
| Oct 29, 2025 | 31,500.00 | 35,450.00 | 31,100.00 | 34,150.00 | 34,150.00 | 22.18% | 2,601,827 |
| Oct 28, 2025 | 27,950.00 | 28,700.00 | 27,250.00 | 27,950.00 | 27,950.00 | 1.45% | 193,106 |
| Oct 27, 2025 | 27,000.00 | 27,950.00 | 26,600.00 | 27,550.00 | 27,550.00 | 2.04% | 181,430 |
| Oct 24, 2025 | 28,050.00 | 28,250.00 | 26,850.00 | 27,000.00 | 27,000.00 | -2.00% | 138,915 |
| Oct 23, 2025 | 27,200.00 | 27,800.00 | 26,900.00 | 27,550.00 | 27,550.00 | 0.18% | 107,976 |
| Oct 22, 2025 | 27,450.00 | 27,700.00 | 26,800.00 | 27,500.00 | 27,500.00 | 0.73% | 123,464 |
| Oct 21, 2025 | 28,050.00 | 28,100.00 | 26,900.00 | 27,300.00 | 27,300.00 | -0.91% | 164,267 |
| Oct 20, 2025 | 28,500.00 | 28,650.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.78% | 170,328 |
| Oct 17, 2025 | 30,350.00 | 30,450.00 | 27,900.00 | 28,050.00 | 28,050.00 | -9.08% | 284,399 |
| Oct 16, 2025 | 31,850.00 | 31,900.00 | 30,600.00 | 30,850.00 | 30,850.00 | -2.99% | 182,853 |
| Oct 15, 2025 | 28,500.00 | 32,000.00 | 28,300.00 | 31,800.00 | 31,800.00 | 13.98% | 434,277 |
| Oct 14, 2025 | 29,000.00 | 29,300.00 | 27,600.00 | 27,900.00 | 27,900.00 | -2.11% | 144,956 |
| Oct 13, 2025 | 28,250.00 | 28,800.00 | 27,900.00 | 28,500.00 | 28,500.00 | -1.04% | 102,443 |
| Oct 10, 2025 | 29,350.00 | 29,600.00 | 28,450.00 | 28,800.00 | 28,800.00 | -0.35% | 142,480 |
| Oct 2, 2025 | 29,050.00 | 29,200.00 | 28,400.00 | 28,900.00 | 28,900.00 | -0.34% | 131,052 |
| Oct 1, 2025 | 29,400.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | -2.36% | 99,810 |
| Sep 30, 2025 | 29,500.00 | 29,850.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1.54% | 101,558 |
| Sep 29, 2025 | 29,100.00 | 29,950.00 | 28,900.00 | 29,250.00 | 29,250.00 | -0.17% | 112,670 |
| Sep 26, 2025 | 30,300.00 | 30,450.00 | 29,000.00 | 29,300.00 | 29,300.00 | -5.02% | 258,352 |
| Sep 25, 2025 | 31,400.00 | 31,500.00 | 30,600.00 | 30,850.00 | 30,850.00 | -1.91% | 141,219 |
| Sep 24, 2025 | 31,800.00 | 32,050.00 | 30,850.00 | 31,450.00 | 31,450.00 | -2.18% | 194,338 |
| Sep 23, 2025 | 32,150.00 | 32,300.00 | 31,450.00 | 32,150.00 | 32,150.00 | - | 190,742 |
| Sep 22, 2025 | 32,250.00 | 32,750.00 | 31,850.00 | 32,150.00 | 32,150.00 | 0.31% | 113,598 |
| Sep 19, 2025 | 32,200.00 | 32,450.00 | 31,650.00 | 32,050.00 | 32,050.00 | 0.63% | 104,664 |
| Sep 18, 2025 | 32,350.00 | 32,450.00 | 31,750.00 | 31,850.00 | 31,850.00 | -1.09% | 152,235 |
| Sep 17, 2025 | 31,550.00 | 32,300.00 | 31,100.00 | 32,200.00 | 32,200.00 | 0.78% | 219,568 |
| Sep 16, 2025 | 30,600.00 | 32,300.00 | 30,550.00 | 31,950.00 | 31,950.00 | 5.62% | 578,309 |
| Sep 15, 2025 | 31,100.00 | 31,150.00 | 29,750.00 | 30,250.00 | 30,250.00 | -1.14% | 258,507 |
| Sep 12, 2025 | 29,850.00 | 30,950.00 | 29,150.00 | 30,600.00 | 30,600.00 | 3.55% | 380,214 |
| Sep 11, 2025 | 28,950.00 | 29,550.00 | 28,700.00 | 29,550.00 | 29,550.00 | 3.87% | 323,253 |
| Sep 10, 2025 | 28,500.00 | 29,000.00 | 28,250.00 | 28,450.00 | 28,450.00 | 0.35% | 136,274 |
| Sep 9, 2025 | 28,950.00 | 29,200.00 | 28,200.00 | 28,350.00 | 28,350.00 | -1.22% | 168,193 |
| Sep 8, 2025 | 28,050.00 | 29,150.00 | 27,250.00 | 28,700.00 | 28,700.00 | 3.61% | 338,238 |
| Sep 5, 2025 | 26,000.00 | 28,100.00 | 25,650.00 | 27,700.00 | 27,700.00 | 8.41% | 364,524 |
| Sep 4, 2025 | 25,050.00 | 25,850.00 | 24,850.00 | 25,550.00 | 25,550.00 | 1.59% | 136,080 |
| Sep 3, 2025 | 24,600.00 | 25,250.00 | 24,350.00 | 25,150.00 | 25,150.00 | 0.80% | 129,529 |
| Sep 2, 2025 | 25,350.00 | 25,400.00 | 24,300.00 | 24,950.00 | 24,950.00 | -0.40% | 147,142 |
| Sep 1, 2025 | 26,000.00 | 26,300.00 | 24,900.00 | 25,050.00 | 25,050.00 | -4.75% | 137,113 |
| Aug 29, 2025 | 26,300.00 | 26,600.00 | 26,050.00 | 26,300.00 | 26,300.00 | 2.33% | 135,259 |
| Aug 28, 2025 | 25,650.00 | 26,200.00 | 25,550.00 | 25,700.00 | 25,700.00 | 0.39% | 103,960 |
| Aug 27, 2025 | 25,800.00 | 25,900.00 | 25,400.00 | 25,600.00 | 25,600.00 | -0.39% | 143,477 |
| Aug 26, 2025 | 25,400.00 | 25,850.00 | 25,100.00 | 25,700.00 | 25,700.00 | 1.18% | 105,134 |
| Aug 25, 2025 | 25,350.00 | 25,500.00 | 25,050.00 | 25,400.00 | 25,400.00 | 2.21% | 100,244 |
| Aug 22, 2025 | 24,250.00 | 25,350.00 | 24,250.00 | 24,850.00 | 24,850.00 | 1.22% | 110,712 |
| Aug 21, 2025 | 24,000.00 | 24,750.00 | 23,850.00 | 24,550.00 | 24,550.00 | 2.29% | 162,022 |
| Aug 20, 2025 | 23,900.00 | 24,500.00 | 23,000.00 | 24,000.00 | 24,000.00 | -3.81% | 366,853 |
| Aug 19, 2025 | 27,150.00 | 27,300.00 | 24,850.00 | 24,950.00 | 24,950.00 | -9.44% | 398,533 |
| Aug 18, 2025 | 27,200.00 | 27,850.00 | 27,000.00 | 27,550.00 | 27,550.00 | 0.92% | 113,047 |
| Aug 14, 2025 | 26,550.00 | 27,500.00 | 26,200.00 | 27,300.00 | 27,300.00 | 3.41% | 137,918 |
| Aug 13, 2025 | 26,200.00 | 26,500.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1.15% | 151,193 |
| Aug 12, 2025 | 26,700.00 | 27,100.00 | 25,900.00 | 26,100.00 | 26,100.00 | -1.69% | 175,049 |
| Aug 11, 2025 | 26,750.00 | 27,000.00 | 25,700.00 | 26,550.00 | 26,550.00 | -2.21% | 186,508 |
| Aug 8, 2025 | 28,200.00 | 28,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | -4.57% | 189,470 |
| Aug 7, 2025 | 28,000.00 | 28,700.00 | 28,000.00 | 28,450.00 | 28,450.00 | 2.15% | 144,204 |
| Aug 6, 2025 | 28,000.00 | 28,100.00 | 27,100.00 | 27,850.00 | 27,850.00 | -1.07% | 165,255 |
| Aug 5, 2025 | 28,400.00 | 28,800.00 | 27,950.00 | 28,150.00 | 28,150.00 | 0.90% | 162,498 |
| Aug 4, 2025 | 27,000.00 | 28,500.00 | 27,000.00 | 27,900.00 | 27,900.00 | 3.72% | 256,606 |
| Aug 1, 2025 | 27,400.00 | 27,600.00 | 26,050.00 | 26,900.00 | 26,900.00 | -3.41% | 348,774 |
| Jul 31, 2025 | 27,750.00 | 28,200.00 | 27,350.00 | 27,850.00 | 27,850.00 | 0.54% | 172,914 |
| Jul 30, 2025 | 26,850.00 | 28,100.00 | 26,550.00 | 27,700.00 | 27,700.00 | 3.36% | 369,039 |
| Jul 29, 2025 | 29,700.00 | 29,700.00 | 26,550.00 | 26,800.00 | 26,800.00 | -9.76% | 722,950 |
| Jul 28, 2025 | 27,900.00 | 30,000.00 | 27,600.00 | 29,700.00 | 29,700.00 | 6.45% | 835,415 |
| Jul 25, 2025 | 28,250.00 | 28,550.00 | 27,850.00 | 27,900.00 | 27,900.00 | -2.28% | 96,664 |
| Jul 24, 2025 | 28,400.00 | 29,350.00 | 28,200.00 | 28,550.00 | 28,550.00 | 1.96% | 236,605 |
| Jul 23, 2025 | 28,300.00 | 28,550.00 | 27,550.00 | 28,000.00 | 28,000.00 | 0.90% | 214,268 |
| Jul 22, 2025 | 27,550.00 | 28,000.00 | 27,150.00 | 27,750.00 | 27,750.00 | 0.18% | 231,440 |
| Jul 21, 2025 | 28,400.00 | 28,400.00 | 27,350.00 | 27,700.00 | 27,700.00 | -2.81% | 256,789 |
| Jul 18, 2025 | 28,500.00 | 29,150.00 | 28,200.00 | 28,500.00 | 28,500.00 | -0.52% | 234,943 |
| Jul 17, 2025 | 28,500.00 | 28,950.00 | 28,150.00 | 28,650.00 | 28,650.00 | 1.24% | 188,045 |
| Jul 16, 2025 | 27,450.00 | 29,400.00 | 27,050.00 | 28,300.00 | 28,300.00 | 2.72% | 358,661 |
| Jul 15, 2025 | 26,400.00 | 28,300.00 | 26,300.00 | 27,550.00 | 27,550.00 | 2.80% | 244,292 |
| Jul 14, 2025 | 26,800.00 | 27,150.00 | 26,000.00 | 26,800.00 | 26,800.00 | -1.11% | 196,068 |
| Jul 11, 2025 | 26,900.00 | 27,500.00 | 26,350.00 | 27,100.00 | 27,100.00 | 0.18% | 192,616 |