RF Materials Co., Ltd. (KOSDAQ:327260)
South Korea
· Delayed Price · Currency is KRW 87,400
-1,700 (-1.91%)
At close: Apr 29, 2026
RF Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 87,700.00 | 90,900.00 | 83,300.00 | 87,400.00 | 87,400.00 | -1.91% | 274,829 |
| Apr 28, 2026 | 91,900.00 | 91,900.00 | 80,200.00 | 89,100.00 | 89,100.00 | -3.47% | 484,507 |
| Apr 27, 2026 | 93,000.00 | 99,800.00 | 87,600.00 | 92,300.00 | 92,300.00 | - | 383,171 |
| Apr 24, 2026 | 89,900.00 | 93,700.00 | 86,100.00 | 92,300.00 | 92,300.00 | 3.13% | 319,724 |
| Apr 23, 2026 | 101,600.00 | 103,800.00 | 83,900.00 | 89,500.00 | 89,500.00 | -11.91% | 860,628 |
| Apr 22, 2026 | 107,300.00 | 107,800.00 | 99,600.00 | 101,600.00 | 101,600.00 | -5.31% | 226,914 |
| Apr 21, 2026 | 107,800.00 | 109,400.00 | 102,200.00 | 107,300.00 | 107,300.00 | 0.47% | 215,698 |
| Apr 20, 2026 | 101,400.00 | 116,900.00 | 99,900.00 | 106,800.00 | 106,800.00 | 5.85% | 443,973 |
| Apr 17, 2026 | 98,500.00 | 109,500.00 | 97,300.00 | 100,900.00 | 100,900.00 | 4.89% | 493,574 |
| Apr 16, 2026 | 97,400.00 | 98,800.00 | 90,000.00 | 96,200.00 | 96,200.00 | -0.82% | 357,675 |
| Apr 15, 2026 | 103,100.00 | 107,100.00 | 95,000.00 | 97,000.00 | 97,000.00 | -4.72% | 401,169 |
| Apr 14, 2026 | 92,100.00 | 104,800.00 | 85,700.00 | 101,800.00 | 101,800.00 | 14.13% | 493,243 |
| Apr 13, 2026 | 91,100.00 | 94,300.00 | 87,000.00 | 89,200.00 | 89,200.00 | -3.78% | 477,821 |
| Apr 10, 2026 | 76,300.00 | 96,600.00 | 73,100.00 | 92,700.00 | 92,700.00 | 22.46% | 714,933 |
| Apr 9, 2026 | 69,500.00 | 78,450.00 | 69,200.00 | 75,700.00 | 75,700.00 | 5.43% | 619,327 |
| Apr 8, 2026 | 85,000.00 | 85,200.00 | 67,800.00 | 71,800.00 | 71,800.00 | -2.71% | 728,799 |
| Apr 7, 2026 | 79,500.00 | 79,600.00 | 70,500.00 | 73,800.00 | 73,800.00 | -7.17% | 222,285 |
| Apr 6, 2026 | 78,100.00 | 92,900.00 | 76,400.00 | 79,500.00 | 79,500.00 | 4.06% | 387,101 |
| Apr 3, 2026 | 80,200.00 | 82,500.00 | 73,000.00 | 76,400.00 | 76,400.00 | 10.89% | 336,062 |
| Apr 2, 2026 | 72,100.00 | 73,200.00 | 64,900.00 | 68,900.00 | 68,900.00 | -1.01% | 213,676 |
| Apr 1, 2026 | 64,800.00 | 74,000.00 | 64,800.00 | 69,600.00 | 69,600.00 | 12.44% | 299,620 |
| Mar 31, 2026 | 67,800.00 | 70,700.00 | 61,000.00 | 61,900.00 | 61,900.00 | -11.57% | 239,750 |
| Mar 30, 2026 | 63,200.00 | 72,700.00 | 61,200.00 | 70,000.00 | 70,000.00 | 2.94% | 213,992 |
| Mar 27, 2026 | 65,000.00 | 72,900.00 | 63,600.00 | 68,000.00 | 68,000.00 | -0.73% | 207,046 |
| Mar 26, 2026 | 70,600.00 | 73,200.00 | 67,000.00 | 68,500.00 | 68,500.00 | -2.97% | 182,178 |
| Mar 25, 2026 | 67,200.00 | 72,700.00 | 66,100.00 | 70,600.00 | 70,600.00 | 13.87% | 348,377 |
| Mar 24, 2026 | 68,500.00 | 69,000.00 | 58,500.00 | 62,000.00 | 62,000.00 | -1.90% | 271,867 |
| Mar 23, 2026 | 69,700.00 | 70,900.00 | 61,700.00 | 63,200.00 | 63,200.00 | -14.48% | 350,544 |
| Mar 20, 2026 | 63,100.00 | 75,950.00 | 62,000.00 | 73,900.00 | 73,900.00 | 22.15% | 813,864 |
| Mar 19, 2026 | 55,700.00 | 64,500.00 | 54,900.00 | 60,500.00 | 60,500.00 | 8.62% | 855,814 |
| Mar 18, 2026 | 57,400.00 | 57,500.00 | 53,400.00 | 55,700.00 | 55,700.00 | -1.07% | 419,583 |
| Mar 17, 2026 | 66,000.00 | 67,000.00 | 56,000.00 | 56,300.00 | 56,300.00 | -13.38% | 755,889 |
| Mar 16, 2026 | 69,400.00 | 70,500.00 | 64,500.00 | 65,000.00 | 65,000.00 | -5.52% | 248,960 |
| Mar 13, 2026 | 63,300.00 | 70,500.00 | 62,700.00 | 68,800.00 | 68,800.00 | 6.83% | 398,187 |
| Mar 12, 2026 | 65,500.00 | 69,800.00 | 61,500.00 | 64,400.00 | 64,400.00 | -3.16% | 354,440 |
| Mar 11, 2026 | 64,500.00 | 69,400.00 | 60,000.00 | 66,500.00 | 66,500.00 | 9.38% | 1,174,390 |
| Mar 10, 2026 | 52,900.00 | 60,800.00 | 50,100.00 | 60,800.00 | 60,800.00 | 29.91% | 1,043,251 |
| Mar 9, 2026 | 49,700.00 | 50,600.00 | 43,300.00 | 46,800.00 | 46,800.00 | -9.83% | 377,298 |
| 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 |