RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea
· Delayed Price · Currency is KRW 51,900
+3,250 (6.68%)
At close: Mar 6, 2026
RF Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48,750.00 | 52,500.00 | 45,500.00 | 51,900.00 | 51,900.00 | 6.68% | 405,125 |
| Mar 5, 2026 | 48,200.00 | 49,450.00 | 45,000.00 | 48,650.00 | 48,650.00 | 15.01% | 286,632 |
| Mar 4, 2026 | 54,600.00 | 54,900.00 | 41,000.00 | 42,300.00 | 42,300.00 | -17.86% | 726,106 |
| Mar 3, 2026 | 46,200.00 | 55,600.00 | 46,000.00 | 51,500.00 | 51,500.00 | 20.33% | 999,921 |
| Feb 27, 2026 | 42,000.00 | 42,800.00 | 40,600.00 | 42,800.00 | 42,800.00 | 1.30% | 125,349 |
| Feb 26, 2026 | 42,950.00 | 44,300.00 | 40,750.00 | 42,250.00 | 42,250.00 | -0.24% | 194,258 |
| Feb 25, 2026 | 43,550.00 | 45,450.00 | 41,600.00 | 42,350.00 | 42,350.00 | -1.51% | 261,082 |
| Feb 24, 2026 | 46,250.00 | 47,000.00 | 41,950.00 | 43,000.00 | 43,000.00 | -7.03% | 242,534 |
| Feb 23, 2026 | 45,050.00 | 48,650.00 | 44,450.00 | 46,250.00 | 46,250.00 | 2.78% | 277,474 |
| Feb 20, 2026 | 39,250.00 | 46,250.00 | 38,850.00 | 45,000.00 | 45,000.00 | 16.88% | 448,350 |
| Feb 19, 2026 | 39,600.00 | 40,450.00 | 36,750.00 | 38,500.00 | 38,500.00 | -2.28% | 344,478 |
| Feb 13, 2026 | 42,200.00 | 42,900.00 | 39,000.00 | 39,400.00 | 39,400.00 | -8.58% | 270,009 |
| Feb 12, 2026 | 41,800.00 | 45,950.00 | 41,300.00 | 43,100.00 | 43,100.00 | 3.11% | 281,826 |
| Feb 11, 2026 | 40,600.00 | 43,000.00 | 40,000.00 | 41,800.00 | 41,800.00 | 2.20% | 158,812 |
| Feb 10, 2026 | 41,400.00 | 41,800.00 | 38,950.00 | 40,900.00 | 40,900.00 | 1.36% | 154,163 |
| Feb 9, 2026 | 38,500.00 | 43,300.00 | 38,300.00 | 40,350.00 | 40,350.00 | 8.47% | 286,602 |
| Feb 6, 2026 | 37,750.00 | 38,650.00 | 34,850.00 | 37,200.00 | 37,200.00 | -3.75% | 221,777 |
| Feb 5, 2026 | 37,750.00 | 41,500.00 | 37,750.00 | 38,650.00 | 38,650.00 | -0.77% | 247,301 |
| Feb 4, 2026 | 39,900.00 | 41,600.00 | 37,650.00 | 38,950.00 | 38,950.00 | 3.04% | 377,706 |
| Feb 3, 2026 | 34,150.00 | 39,300.00 | 34,150.00 | 37,800.00 | 37,800.00 | 13.86% | 361,919 |
| Feb 2, 2026 | 32,500.00 | 35,200.00 | 31,850.00 | 33,200.00 | 33,200.00 | 1.53% | 250,781 |
| Jan 30, 2026 | 33,450.00 | 34,900.00 | 31,700.00 | 32,700.00 | 32,700.00 | -2.10% | 240,911 |
| Jan 29, 2026 | 31,750.00 | 33,600.00 | 31,500.00 | 33,400.00 | 33,400.00 | 5.20% | 243,624 |
| Jan 28, 2026 | 31,850.00 | 34,250.00 | 31,200.00 | 31,750.00 | 31,750.00 | 3.42% | 329,966 |
| Jan 27, 2026 | 31,100.00 | 31,400.00 | 29,650.00 | 30,700.00 | 30,700.00 | -3.61% | 265,126 |
| Jan 26, 2026 | 28,700.00 | 32,600.00 | 28,150.00 | 31,850.00 | 31,850.00 | 11.36% | 629,766 |
| Jan 23, 2026 | 25,350.00 | 28,600.00 | 24,250.00 | 28,600.00 | 28,600.00 | 12.60% | 438,899 |
| Jan 22, 2026 | 25,550.00 | 26,100.00 | 23,950.00 | 25,400.00 | 25,400.00 | 2.83% | 281,450 |
| Jan 21, 2026 | 22,700.00 | 24,750.00 | 22,100.00 | 24,700.00 | 24,700.00 | 6.01% | 239,464 |
| Jan 20, 2026 | 22,400.00 | 24,450.00 | 20,850.00 | 23,300.00 | 23,300.00 | 3.10% | 440,376 |
| Jan 19, 2026 | 23,950.00 | 24,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | -5.24% | 292,610 |
| Jan 16, 2026 | 24,400.00 | 24,850.00 | 23,550.00 | 23,850.00 | 23,850.00 | -2.05% | 175,817 |
| Jan 15, 2026 | 23,950.00 | 24,750.00 | 23,400.00 | 24,350.00 | 24,350.00 | -1.42% | 163,259 |
| Jan 14, 2026 | 24,200.00 | 25,500.00 | 23,100.00 | 24,700.00 | 24,700.00 | 2.28% | 196,814 |
| Jan 13, 2026 | 24,150.00 | 24,600.00 | 23,500.00 | 24,150.00 | 24,150.00 | -0.82% | 169,075 |
| Jan 12, 2026 | 23,650.00 | 25,550.00 | 22,900.00 | 24,350.00 | 24,350.00 | 2.96% | 198,837 |
| Jan 9, 2026 | 23,000.00 | 24,850.00 | 22,200.00 | 23,650.00 | 23,650.00 | 0.21% | 283,606 |
| Jan 8, 2026 | 25,100.00 | 25,600.00 | 23,400.00 | 23,600.00 | 23,600.00 | -5.03% | 212,316 |
| Jan 7, 2026 | 26,250.00 | 28,100.00 | 24,150.00 | 24,850.00 | 24,850.00 | 2.26% | 561,632 |
| Jan 6, 2026 | 25,000.00 | 25,900.00 | 24,000.00 | 24,300.00 | 24,300.00 | -4.14% | 144,453 |
| Jan 5, 2026 | 25,750.00 | 26,350.00 | 24,600.00 | 25,350.00 | 25,350.00 | -0.78% | 166,164 |
| Jan 2, 2026 | 22,950.00 | 26,200.00 | 22,450.00 | 25,550.00 | 25,550.00 | 11.82% | 299,069 |
| Dec 30, 2025 | 23,100.00 | 23,250.00 | 22,000.00 | 22,850.00 | 22,850.00 | -1.08% | 135,861 |
| Dec 29, 2025 | 23,850.00 | 23,850.00 | 22,200.00 | 23,100.00 | 23,100.00 | -0.86% | 164,167 |
| Dec 26, 2025 | 24,000.00 | 25,500.00 | 23,100.00 | 23,300.00 | 23,300.00 | -2.92% | 159,140 |
| Dec 24, 2025 | 24,800.00 | 25,300.00 | 23,600.00 | 24,000.00 | 24,000.00 | -3.23% | 156,854 |
| Dec 23, 2025 | 27,200.00 | 27,200.00 | 24,150.00 | 24,800.00 | 24,800.00 | -5.70% | 275,716 |
| Dec 22, 2025 | 22,200.00 | 27,450.00 | 22,200.00 | 26,300.00 | 26,300.00 | 22.61% | 1,128,616 |
| Dec 19, 2025 | 20,550.00 | 22,550.00 | 19,990.00 | 21,450.00 | 21,450.00 | 4.63% | 296,053 |
| Dec 18, 2025 | 20,700.00 | 21,650.00 | 19,950.00 | 20,500.00 | 20,500.00 | -3.76% | 162,182 |
| Dec 17, 2025 | 20,450.00 | 21,900.00 | 19,570.00 | 21,300.00 | 21,300.00 | 5.71% | 98,846 |
| Dec 16, 2025 | 20,050.00 | 20,700.00 | 19,520.00 | 20,150.00 | 20,150.00 | 0.50% | 84,636 |
| Dec 15, 2025 | 20,350.00 | 20,450.00 | 19,500.00 | 20,050.00 | 20,050.00 | -3.61% | 72,816 |
| Dec 12, 2025 | 20,000.00 | 20,800.00 | 18,720.00 | 20,800.00 | 20,800.00 | 6.67% | 103,663 |
| Dec 11, 2025 | 20,500.00 | 21,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | -4.88% | 98,149 |
| Dec 10, 2025 | 19,190.00 | 21,100.00 | 18,990.00 | 20,500.00 | 20,500.00 | 6.83% | 234,926 |
| Dec 9, 2025 | 18,060.00 | 19,490.00 | 17,620.00 | 19,190.00 | 19,190.00 | 6.85% | 134,722 |
| Dec 8, 2025 | 18,310.00 | 18,510.00 | 17,190.00 | 17,960.00 | 17,960.00 | -2.29% | 183,503 |
| Dec 5, 2025 | 19,960.00 | 20,000.00 | 17,840.00 | 18,380.00 | 18,380.00 | -2.39% | 217,212 |
| Dec 4, 2025 | 20,000.00 | 21,500.00 | 18,650.00 | 18,830.00 | 18,830.00 | -13.43% | 201,570 |
| Dec 3, 2025 | 21,200.00 | 22,200.00 | 20,050.00 | 21,750.00 | 21,750.00 | 4.82% | 248,624 |
| Dec 2, 2025 | 20,050.00 | 21,150.00 | 19,610.00 | 20,750.00 | 20,750.00 | 3.49% | 155,611 |
| Dec 1, 2025 | 20,950.00 | 22,000.00 | 19,910.00 | 20,050.00 | 20,050.00 | -3.61% | 233,107 |
| Nov 28, 2025 | 18,900.00 | 21,600.00 | 18,900.00 | 20,800.00 | 20,800.00 | 10.34% | 465,887 |
| Nov 27, 2025 | 17,900.00 | 19,470.00 | 17,730.00 | 18,850.00 | 18,850.00 | 5.13% | 267,963 |
| Nov 26, 2025 | 18,000.00 | 18,130.00 | 17,200.00 | 17,930.00 | 17,930.00 | -1.05% | 243,348 |
| Nov 25, 2025 | 16,520.00 | 18,990.00 | 16,520.00 | 18,120.00 | 18,120.00 | 15.78% | 807,081 |
| Nov 24, 2025 | 16,250.00 | 16,440.00 | 15,260.00 | 15,650.00 | 15,650.00 | -3.16% | 108,414 |
| Nov 21, 2025 | 16,210.00 | 17,210.00 | 16,050.00 | 16,160.00 | 16,160.00 | -9.26% | 196,763 |
| Nov 20, 2025 | 17,500.00 | 18,400.00 | 17,120.00 | 17,810.00 | 17,810.00 | 10.07% | 287,956 |
| Nov 19, 2025 | 17,610.00 | 17,610.00 | 16,050.00 | 16,180.00 | 16,180.00 | -5.38% | 112,595 |
| Nov 18, 2025 | 17,610.00 | 17,610.00 | 15,850.00 | 17,100.00 | 17,100.00 | -3.77% | 271,288 |
| Nov 17, 2025 | 16,880.00 | 17,950.00 | 16,830.00 | 17,770.00 | 17,770.00 | 5.27% | 125,806 |
| Nov 14, 2025 | 17,200.00 | 17,780.00 | 16,700.00 | 16,880.00 | 16,880.00 | -5.49% | 95,301 |
| Nov 13, 2025 | 18,200.00 | 18,430.00 | 17,650.00 | 17,860.00 | 17,860.00 | -1.33% | 112,308 |
| Nov 12, 2025 | 19,180.00 | 19,230.00 | 17,980.00 | 18,100.00 | 18,100.00 | -6.31% | 119,104 |
| Nov 11, 2025 | 19,000.00 | 20,200.00 | 18,480.00 | 19,320.00 | 19,320.00 | 2.11% | 161,456 |
| Nov 10, 2025 | 18,190.00 | 19,090.00 | 17,450.00 | 18,920.00 | 18,920.00 | 5.40% | 133,062 |
| Nov 7, 2025 | 19,120.00 | 19,890.00 | 17,540.00 | 17,950.00 | 17,950.00 | -10.70% | 228,521 |
| Nov 6, 2025 | 18,930.00 | 20,500.00 | 18,720.00 | 20,100.00 | 20,100.00 | 12.61% | 645,890 |
| Nov 5, 2025 | 16,730.00 | 18,240.00 | 16,000.00 | 17,850.00 | 17,850.00 | 3.78% | 354,251 |
| Nov 4, 2025 | 17,360.00 | 17,440.00 | 16,610.00 | 17,200.00 | 17,200.00 | 0.06% | 234,821 |
| Nov 3, 2025 | 17,150.00 | 17,500.00 | 16,500.00 | 17,190.00 | 17,190.00 | 2.02% | 233,327 |
| Oct 31, 2025 | 18,240.00 | 18,240.00 | 16,220.00 | 16,850.00 | 16,850.00 | -6.39% | 533,368 |
| Oct 30, 2025 | 19,470.00 | 19,470.00 | 17,770.00 | 18,000.00 | 18,000.00 | -4.86% | 247,199 |
| Oct 29, 2025 | 20,200.00 | 20,550.00 | 18,780.00 | 18,920.00 | 18,920.00 | -4.73% | 274,695 |
| Oct 28, 2025 | 18,730.00 | 20,300.00 | 18,420.00 | 19,860.00 | 19,860.00 | 5.98% | 268,462 |
| Oct 27, 2025 | 19,290.00 | 20,600.00 | 18,150.00 | 18,740.00 | 18,740.00 | 0.05% | 345,185 |
| Oct 24, 2025 | 19,270.00 | 19,690.00 | 18,410.00 | 18,730.00 | 18,730.00 | -2.95% | 169,951 |
| Oct 23, 2025 | 17,910.00 | 19,950.00 | 17,320.00 | 19,300.00 | 19,300.00 | 7.10% | 289,875 |
| Oct 22, 2025 | 18,540.00 | 18,540.00 | 17,690.00 | 18,020.00 | 18,020.00 | -2.01% | 123,236 |
| Oct 21, 2025 | 19,030.00 | 19,270.00 | 17,680.00 | 18,390.00 | 18,390.00 | 0.33% | 188,515 |
| Oct 20, 2025 | 18,890.00 | 19,300.00 | 17,950.00 | 18,330.00 | 18,330.00 | -2.96% | 150,723 |
| Oct 17, 2025 | 18,050.00 | 19,000.00 | 17,220.00 | 18,890.00 | 18,890.00 | 4.08% | 307,800 |
| Oct 16, 2025 | 19,170.00 | 19,270.00 | 17,900.00 | 18,150.00 | 18,150.00 | -5.22% | 303,908 |
| Oct 15, 2025 | 16,500.00 | 19,460.00 | 16,180.00 | 19,150.00 | 19,150.00 | 16.06% | 505,833 |
| Oct 14, 2025 | 17,100.00 | 19,900.00 | 15,560.00 | 16,500.00 | 16,500.00 | 5.63% | 843,393 |
| Oct 13, 2025 | 15,990.00 | 18,000.00 | 15,030.00 | 15,620.00 | 15,620.00 | -6.35% | 165,346 |
| Oct 10, 2025 | 16,790.00 | 17,600.00 | 16,240.00 | 16,680.00 | 16,680.00 | -0.66% | 225,347 |
| Oct 2, 2025 | 15,780.00 | 17,800.00 | 15,620.00 | 16,790.00 | 16,790.00 | 6.27% | 388,964 |