RFHIC Corporation (KOSDAQ:218410)
South Korea
· Delayed Price · Currency is KRW 87,800
-5,300 (-5.69%)
Apr 28, 2026, 3:30 PM KST
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94,600.00 | 94,600.00 | 86,500.00 | 87,800.00 | 87,800.00 | -5.69% | 777,240 |
| Apr 27, 2026 | 100,000.00 | 103,500.00 | 90,300.00 | 93,100.00 | 93,100.00 | -7.09% | 878,536 |
| Apr 24, 2026 | 101,900.00 | 102,800.00 | 96,500.00 | 100,200.00 | 100,200.00 | 0.10% | 290,890 |
| Apr 23, 2026 | 105,600.00 | 108,600.00 | 98,800.00 | 100,100.00 | 100,100.00 | -5.12% | 446,417 |
| Apr 22, 2026 | 99,600.00 | 106,000.00 | 98,200.00 | 105,500.00 | 105,500.00 | 6.03% | 598,661 |
| Apr 21, 2026 | 100,000.00 | 101,000.00 | 97,000.00 | 99,500.00 | 99,500.00 | -1.29% | 370,703 |
| Apr 20, 2026 | 92,700.00 | 101,700.00 | 92,100.00 | 100,800.00 | 100,800.00 | 8.04% | 772,493 |
| Apr 17, 2026 | 93,800.00 | 96,600.00 | 92,700.00 | 93,300.00 | 93,300.00 | -0.11% | 313,380 |
| Apr 16, 2026 | 95,600.00 | 96,300.00 | 91,700.00 | 93,400.00 | 93,400.00 | -3.31% | 489,695 |
| Apr 15, 2026 | 97,200.00 | 99,700.00 | 95,000.00 | 96,600.00 | 96,600.00 | 0.94% | 543,991 |
| Apr 14, 2026 | 97,100.00 | 97,300.00 | 91,100.00 | 95,700.00 | 95,700.00 | 2.03% | 578,356 |
| Apr 13, 2026 | 90,300.00 | 95,800.00 | 89,800.00 | 93,800.00 | 93,800.00 | 2.07% | 638,965 |
| Apr 10, 2026 | 86,600.00 | 94,300.00 | 86,000.00 | 91,900.00 | 91,900.00 | 7.11% | 990,887 |
| Apr 9, 2026 | 83,800.00 | 88,000.00 | 82,400.00 | 85,800.00 | 85,800.00 | 0.82% | 505,753 |
| Apr 8, 2026 | 87,700.00 | 88,200.00 | 82,800.00 | 85,100.00 | 85,100.00 | 2.78% | 589,540 |
| Apr 7, 2026 | 86,300.00 | 86,900.00 | 82,000.00 | 82,800.00 | 82,800.00 | -2.01% | 298,219 |
| Apr 6, 2026 | 88,300.00 | 91,300.00 | 82,200.00 | 84,500.00 | 84,500.00 | -5.06% | 548,880 |
| Apr 3, 2026 | 92,500.00 | 95,400.00 | 87,200.00 | 89,000.00 | 89,000.00 | 3.01% | 756,106 |
| Apr 2, 2026 | 97,900.00 | 98,000.00 | 84,500.00 | 86,400.00 | 86,400.00 | -8.28% | 1,225,723 |
| Apr 1, 2026 | 79,800.00 | 94,400.00 | 79,300.00 | 94,200.00 | 94,200.00 | 25.60% | 1,627,917 |
| Mar 31, 2026 | 81,500.00 | 83,700.00 | 74,600.00 | 75,000.00 | 75,000.00 | -4.70% | 773,978 |
| Mar 30, 2026 | 78,500.00 | 81,000.00 | 76,200.00 | 78,700.00 | 78,700.00 | -4.49% | 330,061 |
| Mar 27, 2026 | 78,600.00 | 84,100.00 | 77,500.00 | 82,400.00 | 82,400.00 | 1.60% | 468,794 |
| Mar 26, 2026 | 86,500.00 | 87,200.00 | 80,500.00 | 81,100.00 | 81,100.00 | -8.47% | 598,732 |
| Mar 25, 2026 | 78,300.00 | 90,200.00 | 78,000.00 | 88,600.00 | 88,600.00 | 15.97% | 1,370,086 |
| Mar 24, 2026 | 77,600.00 | 79,000.00 | 75,300.00 | 76,400.00 | 76,400.00 | 3.80% | 283,183 |
| Mar 23, 2026 | 77,200.00 | 78,700.00 | 73,100.00 | 73,600.00 | 73,600.00 | -9.02% | 375,164 |
| Mar 20, 2026 | 81,600.00 | 84,400.00 | 79,400.00 | 80,900.00 | 80,900.00 | 2.80% | 627,405 |
| Mar 19, 2026 | 78,400.00 | 82,000.00 | 77,600.00 | 78,700.00 | 78,700.00 | 0.51% | 441,599 |
| Mar 18, 2026 | 79,000.00 | 80,300.00 | 76,600.00 | 78,300.00 | 78,300.00 | 0.51% | 425,335 |
| Mar 17, 2026 | 81,300.00 | 83,200.00 | 77,900.00 | 77,900.00 | 77,900.00 | -1.64% | 489,091 |
| Mar 16, 2026 | 83,200.00 | 83,400.00 | 78,200.00 | 79,200.00 | 79,200.00 | -6.60% | 693,581 |
| Mar 13, 2026 | 84,200.00 | 87,600.00 | 80,500.00 | 84,800.00 | 84,800.00 | 0.83% | 875,415 |
| Mar 12, 2026 | 87,600.00 | 91,300.00 | 81,500.00 | 84,100.00 | 84,100.00 | -6.14% | 1,484,012 |
| Mar 11, 2026 | 80,900.00 | 94,000.00 | 77,000.00 | 89,600.00 | 89,600.00 | 19.95% | 2,862,118 |
| Mar 10, 2026 | 76,000.00 | 80,500.00 | 70,500.00 | 74,700.00 | 74,700.00 | 18.20% | 1,678,532 |
| Mar 9, 2026 | 71,600.00 | 73,000.00 | 61,100.00 | 63,200.00 | 63,200.00 | -11.61% | 806,089 |
| 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 |