RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea
· Delayed Price · Currency is KRW 13,390
-820 (-5.77%)
At close: Apr 28, 2026
RF Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,130.00 | 14,160.00 | 13,120.00 | 13,390.00 | 13,390.00 | -5.77% | 734,031 |
| Apr 27, 2026 | 15,180.00 | 15,200.00 | 13,910.00 | 14,210.00 | 14,210.00 | -5.89% | 808,998 |
| Apr 24, 2026 | 15,500.00 | 16,200.00 | 15,020.00 | 15,100.00 | 15,100.00 | -2.58% | 339,029 |
| Apr 23, 2026 | 15,730.00 | 15,730.00 | 14,610.00 | 15,500.00 | 15,500.00 | -3.00% | 726,239 |
| Apr 22, 2026 | 15,720.00 | 17,750.00 | 15,150.00 | 15,980.00 | 15,980.00 | 6.53% | 2,113,377 |
| Apr 21, 2026 | 16,050.00 | 16,380.00 | 14,880.00 | 15,000.00 | 15,000.00 | -4.88% | 656,405 |
| Apr 20, 2026 | 14,990.00 | 16,480.00 | 14,550.00 | 15,770.00 | 15,770.00 | 5.48% | 1,312,100 |
| Apr 17, 2026 | 13,330.00 | 15,400.00 | 13,250.00 | 14,950.00 | 14,950.00 | 13.17% | 2,084,513 |
| Apr 16, 2026 | 14,040.00 | 14,120.00 | 13,010.00 | 13,210.00 | 13,210.00 | -6.05% | 691,829 |
| Apr 15, 2026 | 14,810.00 | 14,890.00 | 13,910.00 | 14,060.00 | 14,060.00 | -5.32% | 878,059 |
| Apr 14, 2026 | 14,400.00 | 14,980.00 | 13,470.00 | 14,850.00 | 14,850.00 | 3.13% | 1,436,608 |
| Apr 13, 2026 | 12,130.00 | 15,090.00 | 12,000.00 | 14,400.00 | 14,400.00 | 23.29% | 4,357,117 |
| Apr 10, 2026 | 11,240.00 | 11,890.00 | 11,100.00 | 11,680.00 | 11,680.00 | 4.01% | 758,386 |
| Apr 9, 2026 | 11,170.00 | 11,990.00 | 10,950.00 | 11,230.00 | 11,230.00 | 2.56% | 1,362,437 |
| Apr 8, 2026 | 11,550.00 | 11,950.00 | 10,630.00 | 10,950.00 | 10,950.00 | -2.84% | 874,685 |
| Apr 7, 2026 | 12,260.00 | 12,370.00 | 11,240.00 | 11,270.00 | 11,270.00 | -8.08% | 712,549 |
| Apr 6, 2026 | 12,430.00 | 13,490.00 | 12,070.00 | 12,260.00 | 12,260.00 | 0.91% | 1,500,854 |
| Apr 3, 2026 | 11,060.00 | 12,840.00 | 10,500.00 | 12,150.00 | 12,150.00 | 14.30% | 3,566,406 |
| Apr 2, 2026 | 11,800.00 | 11,890.00 | 10,430.00 | 10,630.00 | 10,630.00 | -9.76% | 907,416 |
| Apr 1, 2026 | 10,400.00 | 12,130.00 | 10,330.00 | 11,780.00 | 11,780.00 | 17.45% | 1,928,394 |
| Mar 31, 2026 | 10,900.00 | 11,000.00 | 9,980.00 | 10,030.00 | 10,030.00 | -8.82% | 815,110 |
| Mar 30, 2026 | 11,030.00 | 11,370.00 | 10,370.00 | 11,000.00 | 11,000.00 | -3.17% | 730,331 |
| Mar 27, 2026 | 10,300.00 | 11,740.00 | 10,100.00 | 11,360.00 | 11,360.00 | 6.67% | 2,675,697 |
| Mar 26, 2026 | 11,350.00 | 11,420.00 | 10,570.00 | 10,650.00 | 10,650.00 | -3.36% | 1,264,183 |
| Mar 25, 2026 | 9,020.00 | 11,490.00 | 8,950.00 | 11,020.00 | 11,020.00 | 21.10% | 3,573,017 |
| Mar 24, 2026 | 8,940.00 | 9,450.00 | 8,900.00 | 9,100.00 | 9,100.00 | 3.88% | 776,238 |
| Mar 23, 2026 | 9,380.00 | 9,400.00 | 8,730.00 | 8,760.00 | 8,760.00 | -7.30% | 725,052 |
| Mar 20, 2026 | 9,800.00 | 10,040.00 | 9,400.00 | 9,450.00 | 9,450.00 | -5.50% | 1,086,804 |
| Mar 19, 2026 | 10,500.00 | 10,780.00 | 9,830.00 | 10,000.00 | 10,000.00 | -0.20% | 1,412,647 |
| Mar 18, 2026 | 10,350.00 | 10,860.00 | 9,980.00 | 10,020.00 | 10,020.00 | -1.86% | 1,664,015 |
| Mar 17, 2026 | 11,030.00 | 11,210.00 | 10,010.00 | 10,210.00 | 10,210.00 | -6.42% | 1,952,276 |
| Mar 16, 2026 | 9,910.00 | 12,560.00 | 9,770.00 | 10,910.00 | 10,910.00 | 8.02% | 13,839,330 |
| Mar 13, 2026 | 8,140.00 | 10,580.00 | 7,800.00 | 10,100.00 | 10,100.00 | 24.08% | 5,525,148 |
| Mar 12, 2026 | 8,160.00 | 8,400.00 | 7,860.00 | 8,140.00 | 8,140.00 | -1.33% | 734,620 |
| Mar 11, 2026 | 7,610.00 | 8,720.00 | 7,550.00 | 8,250.00 | 8,250.00 | 8.98% | 2,683,889 |
| Mar 10, 2026 | 7,100.00 | 8,000.00 | 6,910.00 | 7,570.00 | 7,570.00 | 2.16% | 1,995,242 |
| Mar 9, 2026 | 7,720.00 | 8,070.00 | 7,230.00 | 7,410.00 | 7,410.00 | 0.41% | 2,109,234 |
| Mar 6, 2026 | 6,560.00 | 8,140.00 | 6,560.00 | 7,380.00 | 7,380.00 | 16.77% | 4,683,009 |
| Mar 5, 2026 | 6,140.00 | 6,460.00 | 5,750.00 | 6,320.00 | 6,320.00 | 13.67% | 635,616 |
| Mar 4, 2026 | 7,330.00 | 7,410.00 | 5,380.00 | 5,560.00 | 5,560.00 | -19.88% | 1,521,713 |
| Mar 3, 2026 | 7,160.00 | 7,960.00 | 6,940.00 | 6,940.00 | 6,940.00 | 8.78% | 2,329,226 |
| Feb 27, 2026 | 6,640.00 | 6,880.00 | 6,380.00 | 6,380.00 | 6,380.00 | -2.30% | 319,404 |
| Feb 26, 2026 | 6,510.00 | 6,630.00 | 6,240.00 | 6,530.00 | 6,530.00 | -1.36% | 251,930 |
| Feb 25, 2026 | 6,630.00 | 6,820.00 | 6,490.00 | 6,620.00 | 6,620.00 | - | 242,275 |
| Feb 24, 2026 | 6,800.00 | 6,830.00 | 6,610.00 | 6,620.00 | 6,620.00 | -2.65% | 383,457 |
| Feb 23, 2026 | 7,700.00 | 7,790.00 | 6,710.00 | 6,800.00 | 6,800.00 | -11.34% | 706,739 |
| Feb 20, 2026 | 7,430.00 | 7,800.00 | 7,300.00 | 7,670.00 | 7,670.00 | 5.50% | 631,997 |
| Feb 19, 2026 | 7,230.00 | 7,420.00 | 6,990.00 | 7,270.00 | 7,270.00 | 1.25% | 363,486 |
| Feb 13, 2026 | 7,240.00 | 7,340.00 | 7,030.00 | 7,180.00 | 7,180.00 | -1.37% | 234,774 |
| Feb 12, 2026 | 7,330.00 | 7,590.00 | 7,150.00 | 7,280.00 | 7,280.00 | -0.41% | 382,181 |
| Feb 11, 2026 | 7,330.00 | 7,830.00 | 7,290.00 | 7,310.00 | 7,310.00 | -0.54% | 1,130,269 |
| Feb 10, 2026 | 7,410.00 | 7,670.00 | 7,150.00 | 7,350.00 | 7,350.00 | -0.14% | 308,769 |
| Feb 9, 2026 | 8,160.00 | 8,200.00 | 7,360.00 | 7,360.00 | 7,360.00 | -4.79% | 880,681 |
| Feb 6, 2026 | 7,460.00 | 8,300.00 | 6,890.00 | 7,730.00 | 7,730.00 | 0.39% | 531,650 |
| Feb 5, 2026 | 8,020.00 | 8,020.00 | 7,600.00 | 7,700.00 | 7,700.00 | -5.17% | 364,678 |
| Feb 4, 2026 | 8,980.00 | 9,140.00 | 8,090.00 | 8,120.00 | 8,120.00 | -7.62% | 679,520 |
| Feb 3, 2026 | 8,480.00 | 9,180.00 | 8,480.00 | 8,790.00 | 8,790.00 | 6.93% | 513,398 |
| Feb 2, 2026 | 7,890.00 | 9,000.00 | 7,700.00 | 8,220.00 | 8,220.00 | 4.18% | 1,247,686 |
| Jan 30, 2026 | 7,160.00 | 8,470.00 | 6,990.00 | 7,890.00 | 7,890.00 | 9.58% | 1,364,327 |
| Jan 29, 2026 | 6,450.00 | 7,610.00 | 6,190.00 | 7,200.00 | 7,200.00 | 17.84% | 2,481,342 |
| Jan 28, 2026 | 6,050.00 | 6,240.00 | 5,780.00 | 6,110.00 | 6,110.00 | 0.83% | 205,728 |
| Jan 27, 2026 | 6,130.00 | 6,210.00 | 5,840.00 | 6,060.00 | 6,060.00 | -1.14% | 136,986 |
| Jan 26, 2026 | 5,760.00 | 6,185.00 | 5,630.00 | 6,130.00 | 6,130.00 | 6.61% | 410,665 |
| Jan 23, 2026 | 5,750.00 | 5,850.00 | 5,550.00 | 5,750.00 | 5,750.00 | -0.52% | 182,391 |
| Jan 22, 2026 | 5,880.00 | 6,080.00 | 5,610.00 | 5,780.00 | 5,780.00 | -1.70% | 259,949 |
| Jan 21, 2026 | 6,130.00 | 6,130.00 | 5,670.00 | 5,880.00 | 5,880.00 | -4.39% | 426,541 |
| Jan 20, 2026 | 5,580.00 | 6,570.00 | 5,500.00 | 6,150.00 | 6,150.00 | 9.24% | 950,346 |
| Jan 19, 2026 | 5,340.00 | 5,700.00 | 5,310.00 | 5,630.00 | 5,630.00 | 5.43% | 233,191 |
| Jan 16, 2026 | 5,580.00 | 5,580.00 | 5,300.00 | 5,340.00 | 5,340.00 | -4.64% | 205,937 |
| Jan 15, 2026 | 5,670.00 | 5,950.00 | 5,540.00 | 5,600.00 | 5,600.00 | -0.36% | 195,471 |
| Jan 14, 2026 | 5,830.00 | 6,050.00 | 5,560.00 | 5,620.00 | 5,620.00 | -5.23% | 307,422 |
| Jan 13, 2026 | 5,760.00 | 5,990.00 | 5,620.00 | 5,930.00 | 5,930.00 | 3.67% | 487,968 |
| Jan 12, 2026 | 5,420.00 | 5,870.00 | 5,340.00 | 5,720.00 | 5,720.00 | 8.75% | 814,232 |
| Jan 9, 2026 | 5,260.00 | 5,580.00 | 5,220.00 | 5,260.00 | 5,260.00 | - | 227,246 |
| Jan 8, 2026 | 5,480.00 | 5,790.00 | 5,220.00 | 5,260.00 | 5,260.00 | -2.59% | 666,401 |
| Jan 7, 2026 | 5,360.00 | 5,460.00 | 5,210.00 | 5,400.00 | 5,400.00 | 1.89% | 249,253 |
| Jan 6, 2026 | 4,920.00 | 5,450.00 | 4,915.00 | 5,300.00 | 5,300.00 | 5.37% | 565,223 |
| Jan 5, 2026 | 5,200.00 | 5,340.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.98% | 248,872 |
| Jan 2, 2026 | 4,765.00 | 5,150.00 | 4,765.00 | 5,080.00 | 5,080.00 | 6.61% | 208,558 |
| Dec 30, 2025 | 4,910.00 | 4,925.00 | 4,730.00 | 4,765.00 | 4,765.00 | -2.95% | 126,677 |
| Dec 29, 2025 | 4,945.00 | 5,060.00 | 4,900.00 | 4,910.00 | 4,910.00 | -0.20% | 177,102 |
| Dec 26, 2025 | 4,885.00 | 5,040.00 | 4,800.00 | 4,920.00 | 4,920.00 | 0.72% | 199,558 |
| Dec 24, 2025 | 4,875.00 | 5,010.00 | 4,720.00 | 4,885.00 | 4,885.00 | 1.35% | 212,841 |
| Dec 23, 2025 | 5,050.00 | 5,250.00 | 4,800.00 | 4,820.00 | 4,820.00 | -3.60% | 289,862 |
| Dec 22, 2025 | 4,965.00 | 5,280.00 | 4,875.00 | 5,000.00 | 5,000.00 | 0.70% | 563,472 |
| Dec 19, 2025 | 4,310.00 | 5,080.00 | 4,310.00 | 4,965.00 | 4,965.00 | 15.33% | 1,742,647 |
| Dec 18, 2025 | 4,370.00 | 4,440.00 | 4,205.00 | 4,305.00 | 4,305.00 | -2.16% | 122,926 |
| Dec 17, 2025 | 4,320.00 | 4,440.00 | 4,255.00 | 4,400.00 | 4,400.00 | 1.97% | 122,055 |
| Dec 16, 2025 | 4,405.00 | 4,405.00 | 4,295.00 | 4,315.00 | 4,315.00 | -1.93% | 104,573 |
| Dec 15, 2025 | 4,275.00 | 4,470.00 | 4,120.00 | 4,400.00 | 4,400.00 | 3.41% | 183,430 |
| Dec 12, 2025 | 4,200.00 | 4,290.00 | 4,185.00 | 4,255.00 | 4,255.00 | 1.07% | 96,203 |
| Dec 11, 2025 | 4,140.00 | 4,270.00 | 4,140.00 | 4,210.00 | 4,210.00 | 1.69% | 73,906 |
| Dec 10, 2025 | 4,120.00 | 4,200.00 | 4,070.00 | 4,140.00 | 4,140.00 | -0.24% | 91,257 |
| Dec 9, 2025 | 4,290.00 | 4,290.00 | 4,110.00 | 4,150.00 | 4,150.00 | -2.24% | 81,516 |
| Dec 8, 2025 | 3,965.00 | 4,390.00 | 3,965.00 | 4,245.00 | 4,245.00 | 7.20% | 407,419 |
| Dec 5, 2025 | 3,950.00 | 3,985.00 | 3,900.00 | 3,960.00 | 3,960.00 | 1.02% | 46,475 |
| Dec 4, 2025 | 4,025.00 | 4,030.00 | 3,900.00 | 3,920.00 | 3,920.00 | -2.61% | 89,311 |
| Dec 3, 2025 | 3,975.00 | 4,050.00 | 3,975.00 | 4,025.00 | 4,025.00 | 1.51% | 47,526 |
| Dec 2, 2025 | 3,990.00 | 3,990.00 | 3,930.00 | 3,965.00 | 3,965.00 | 0.25% | 39,559 |
| Dec 1, 2025 | 4,120.00 | 4,120.00 | 3,915.00 | 3,955.00 | 3,955.00 | -1.37% | 93,605 |