RFHIC Corp. 218410
KRX · South Korea · Electronic Technology
KRW 60,000.00+1,500.00 (+2.56%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 60,000.00 | +2.56% | KRW 58,000.00 | KRW 60,100.00 | KRW 57,300.00 | 279.17K |
| 2026-09-30 | KRW 58,500.00 | +1.21% | KRW 59,300.00 | KRW 59,700.00 | KRW 58,200.00 | 250.05K |
| 2026-09-29 | KRW 57,800.00 | +0.87% | KRW 56,200.00 | KRW 58,000.00 | KRW 55,800.00 | 269.20K |
| 2026-09-28 | KRW 57,300.00 | -2.22% | KRW 58,700.00 | KRW 59,600.00 | KRW 56,800.00 | 280.25K |
| 2026-09-23 | KRW 58,600.00 | -0.68% | KRW 59,100.00 | KRW 59,900.00 | KRW 58,000.00 | 310.61K |
| 2026-09-22 | KRW 59,000.00 | -1.17% | KRW 60,900.00 | KRW 60,900.00 | KRW 58,200.00 | 582.48K |
| 2026-09-21 | KRW 59,700.00 | -0.67% | KRW 63,800.00 | KRW 64,600.00 | KRW 59,100.00 | 1.13M |
| 2026-09-18 | KRW 60,100.00 | +12.55% | KRW 55,000.00 | KRW 62,900.00 | KRW 54,700.00 | 1.84M |
| 2026-09-17 | KRW 53,400.00 | +1.33% | KRW 53,700.00 | KRW 54,700.00 | KRW 51,500.00 | 584.40K |
| 2026-09-16 | KRW 52,700.00 | +6.79% | KRW 52,000.00 | KRW 54,100.00 | KRW 51,200.00 | 1.04M |
| 2026-09-15 | KRW 49,350.00 | -0.50% | KRW 49,000.00 | KRW 50,600.00 | KRW 48,350.00 | 236.44K |
| 2026-09-14 | KRW 49,600.00 | +1.64% | KRW 47,100.00 | KRW 50,700.00 | KRW 46,500.00 | 420.10K |
| 2026-09-11 | KRW 48,800.00 | -5.06% | KRW 49,200.00 | KRW 49,550.00 | KRW 48,150.00 | 459.66K |
| 2026-09-10 | KRW 51,400.00 | +3.42% | KRW 49,050.00 | KRW 51,400.00 | KRW 48,450.00 | 1.33M |
| 2026-09-09 | KRW 49,700.00 | +4.85% | KRW 48,000.00 | KRW 52,700.00 | KRW 48,000.00 | 717.42K |
| 2026-09-08 | KRW 47,400.00 | -2.17% | KRW 48,050.00 | KRW 49,800.00 | KRW 47,400.00 | 495.77K |
| 2026-09-07 | KRW 48,450.00 | +0.31% | KRW 48,900.00 | KRW 48,900.00 | KRW 47,550.00 | 297.21K |
| 2026-09-04 | KRW 48,300.00 | +4.09% | KRW 47,150.00 | KRW 48,500.00 | KRW 46,450.00 | 270.17K |
| 2026-09-03 | KRW 46,400.00 | -2.32% | KRW 48,100.00 | KRW 48,850.00 | KRW 45,400.00 | 329.43K |
| 2026-09-02 | KRW 47,500.00 | +5.56% | KRW 45,350.00 | KRW 49,250.00 | KRW 44,550.00 | 737.33K |
| 2026-09-01 | KRW 45,000.00 | -4.05% | KRW 46,300.00 | KRW 46,450.00 | KRW 44,150.00 | 235.71K |
| 2026-08-31 | KRW 46,900.00 | +0.21% | KRW 45,300.00 | KRW 47,250.00 | KRW 43,900.00 | 167.17K |
| 2026-08-28 | KRW 46,800.00 | -4.10% | KRW 49,400.00 | KRW 50,200.00 | KRW 46,450.00 | 245.97K |
| 2026-08-27 | KRW 48,800.00 | +2.74% | KRW 48,300.00 | KRW 49,550.00 | KRW 47,000.00 | 214.93K |
| 2026-08-26 | KRW 47,500.00 | +1.17% | KRW 47,350.00 | KRW 48,250.00 | KRW 46,500.00 | 225.13K |
| 2026-08-25 | KRW 46,950.00 | +1.62% | KRW 44,800.00 | KRW 46,950.00 | KRW 42,900.00 | 217.42K |
| 2026-08-24 | KRW 46,200.00 | -2.01% | KRW 47,150.00 | KRW 48,050.00 | KRW 45,850.00 | 210.89K |
| 2026-08-21 | KRW 47,150.00 | -5.89% | KRW 48,800.00 | KRW 48,900.00 | KRW 46,150.00 | 224.07K |
| 2026-08-20 | KRW 50,100.00 | +1.11% | KRW 50,400.00 | KRW 50,700.00 | KRW 49,100.00 | 234.35K |
| 2026-08-19 | KRW 49,550.00 | -2.84% | KRW 48,150.00 | KRW 52,500.00 | KRW 48,000.00 | 283.87K |
| 2026-08-18 | KRW 51,000.00 | -4.14% | KRW 53,200.00 | KRW 55,200.00 | KRW 50,000.00 | 319.25K |
| 2026-08-14 | KRW 53,200.00 | -2.03% | KRW 53,700.00 | KRW 53,700.00 | KRW 51,400.00 | 257.58K |
| 2026-08-13 | KRW 54,300.00 | +0.56% | KRW 56,000.00 | KRW 56,000.00 | KRW 53,200.00 | 418.82K |
| 2026-08-12 | KRW 54,000.00 | +3.65% | KRW 53,200.00 | KRW 54,100.00 | KRW 51,100.00 | 370.75K |
| 2026-08-11 | KRW 52,100.00 | -4.23% | KRW 53,100.00 | KRW 53,400.00 | KRW 50,800.00 | 624.92K |
| 2026-08-10 | KRW 54,400.00 | +12.28% | KRW 51,700.00 | KRW 54,700.00 | KRW 50,100.00 | 704.27K |
| 2026-08-07 | KRW 48,450.00 | -1.92% | KRW 50,800.00 | KRW 52,300.00 | KRW 47,000.00 | 467.01K |
| 2026-08-06 | KRW 49,400.00 | -5.54% | KRW 50,600.00 | KRW 52,100.00 | KRW 48,250.00 | 438.34K |
| 2026-08-05 | KRW 52,300.00 | +7.28% | KRW 57,800.00 | KRW 58,000.00 | KRW 51,100.00 | 1.11M |
| 2026-08-04 | KRW 48,750.00 | +12.33% | KRW 45,300.00 | KRW 50,200.00 | KRW 45,150.00 | 440.02K |
| 2026-08-03 | KRW 43,400.00 | +1.64% | KRW 41,300.00 | KRW 45,150.00 | KRW 40,400.00 | 206.77K |
| 2026-07-31 | KRW 42,700.00 | +20.96% | KRW 37,700.00 | KRW 42,800.00 | KRW 37,700.00 | 337.26K |
| 2026-07-30 | KRW 35,300.00 | -4.72% | KRW 35,050.00 | KRW 38,050.00 | KRW 35,050.00 | 240.09K |
| 2026-07-29 | KRW 37,050.00 | -7.38% | KRW 40,100.00 | KRW 41,400.00 | KRW 34,700.00 | 401.67K |
| 2026-07-28 | KRW 40,000.00 | -11.99% | KRW 43,950.00 | KRW 43,950.00 | KRW 39,500.00 | 245.10K |
| 2026-07-27 | KRW 45,450.00 | +0.89% | KRW 46,600.00 | KRW 46,600.00 | KRW 43,650.00 | 163.98K |
| 2026-07-24 | KRW 45,050.00 | -6.54% | KRW 48,350.00 | KRW 48,450.00 | KRW 44,750.00 | 229.88K |
| 2026-07-23 | KRW 48,200.00 | +7.23% | KRW 48,050.00 | KRW 48,450.00 | KRW 45,600.00 | 287.20K |
| 2026-07-22 | KRW 44,950.00 | +3.21% | KRW 45,900.00 | KRW 47,600.00 | KRW 44,800.00 | 256.74K |
| 2026-07-21 | KRW 43,550.00 | +3.81% | KRW 41,950.00 | KRW 44,550.00 | KRW 40,500.00 | 192.19K |
| 2026-07-20 | KRW 41,950.00 | -9.30% | KRW 44,800.00 | KRW 45,400.00 | KRW 41,450.00 | 185.02K |
| 2026-07-16 | KRW 46,250.00 | -9.67% | KRW 50,000.00 | KRW 50,000.00 | KRW 45,400.00 | 177.52K |
| 2026-07-15 | KRW 51,200.00 | +14.41% | KRW 45,600.00 | KRW 52,000.00 | KRW 45,600.00 | 314.68K |
| 2026-07-14 | KRW 44,750.00 | -5.09% | KRW 47,150.00 | KRW 47,500.00 | KRW 41,800.00 | 432.70K |
| 2026-07-13 | KRW 47,150.00 | -9.50% | KRW 52,000.00 | KRW 53,000.00 | KRW 46,200.00 | 283.26K |
| 2026-07-10 | KRW 52,100.00 | +6.33% | KRW 49,400.00 | KRW 54,500.00 | KRW 49,400.00 | 727.50K |
| 2026-07-09 | KRW 49,000.00 | -0.81% | KRW 48,950.00 | KRW 51,100.00 | KRW 45,000.00 | 296.97K |
| 2026-07-08 | KRW 49,400.00 | -10.02% | KRW 52,200.00 | KRW 54,700.00 | KRW 49,200.00 | 385.92K |
| 2026-07-07 | KRW 54,900.00 | -5.18% | KRW 56,800.00 | KRW 59,000.00 | KRW 53,000.00 | 387.92K |
| 2026-07-06 | KRW 57,900.00 | +0.17% | KRW 56,800.00 | KRW 60,500.00 | KRW 56,100.00 | 245.19K |
| 2026-07-03 | KRW 57,800.00 | +2.85% | KRW 55,400.00 | KRW 57,800.00 | KRW 52,700.00 | 274.86K |
| 2026-07-02 | KRW 56,200.00 | -12.87% | KRW 62,600.00 | KRW 62,600.00 | KRW 55,100.00 | 271.42K |
| 2026-07-01 | KRW 64,500.00 | +2.06% | KRW 63,400.00 | KRW 65,300.00 | KRW 61,700.00 | 157.09K |
| 2026-06-30 | KRW 63,200.00 | -0.63% | KRW 65,200.00 | KRW 65,900.00 | KRW 62,200.00 | 119.74K |
| 2026-06-29 | KRW 63,600.00 | +4.95% | KRW 60,000.00 | KRW 64,800.00 | KRW 58,900.00 | 225.75K |
| 2026-06-26 | KRW 60,600.00 | -6.77% | KRW 64,300.00 | KRW 64,800.00 | KRW 58,400.00 | 295.40K |
| 2026-06-25 | KRW 65,000.00 | -4.55% | KRW 68,200.00 | KRW 69,800.00 | KRW 64,000.00 | 263.84K |
| 2026-06-24 | KRW 68,100.00 | +3.50% | KRW 65,500.00 | KRW 69,000.00 | KRW 63,600.00 | 263.60K |
| 2026-06-23 | KRW 65,800.00 | -10.48% | KRW 73,600.00 | KRW 75,600.00 | KRW 65,700.00 | 347.37K |
| 2026-06-22 | KRW 73,500.00 | +0.55% | KRW 69,800.00 | KRW 74,600.00 | KRW 69,800.00 | 209.76K |
| 2026-06-19 | KRW 73,100.00 | -2.53% | KRW 74,600.00 | KRW 74,900.00 | KRW 70,100.00 | 297.24K |
| 2026-06-18 | KRW 75,000.00 | -3.85% | KRW 77,500.00 | KRW 77,500.00 | KRW 73,200.00 | 267.14K |
| 2026-06-17 | KRW 78,000.00 | -5.80% | KRW 82,000.00 | KRW 82,200.00 | KRW 77,500.00 | 281.44K |
| 2026-06-16 | KRW 82,800.00 | +3.89% | KRW 80,100.00 | KRW 87,900.00 | KRW 79,200.00 | 392.73K |
| 2026-06-15 | KRW 79,700.00 | +3.51% | KRW 81,500.00 | KRW 82,600.00 | KRW 77,100.00 | 212.16K |
| 2026-06-12 | KRW 77,000.00 | +2.80% | KRW 79,000.00 | KRW 80,700.00 | KRW 74,900.00 | 473.48K |
| 2026-06-11 | KRW 74,900.00 | +2.88% | KRW 70,000.00 | KRW 74,900.00 | KRW 69,400.00 | 326.75K |
| 2026-06-10 | KRW 72,800.00 | -6.19% | KRW 76,100.00 | KRW 77,900.00 | KRW 68,500.00 | 17 |
| 2026-06-09 | KRW 77,600.00 | +2.51% | KRW 78,600.00 | KRW 80,900.00 | KRW 74,200.00 | 346.66K |
| 2026-06-08 | KRW 75,700.00 | -8.57% | KRW 75,000.00 | KRW 81,500.00 | KRW 74,800.00 | 365.16K |
| 2026-06-05 | KRW 82,800.00 | -8.91% | KRW 91,800.00 | KRW 92,100.00 | KRW 81,000.00 | 412.50K |
| 2026-06-04 | KRW 90,900.00 | +10.32% | KRW 87,100.00 | KRW 95,800.00 | KRW 86,000.00 | 565.93K |
| 2026-06-02 | KRW 82,400.00 | -5.94% | KRW 84,800.00 | KRW 86,200.00 | KRW 81,000.00 | 480.54K |
| 2026-06-01 | KRW 87,600.00 | -2.77% | KRW 86,900.00 | KRW 90,500.00 | KRW 82,700.00 | 572.78K |
| 2026-05-29 | KRW 90,100.00 | -3.22% | KRW 93,400.00 | KRW 93,800.00 | KRW 87,300.00 | 773.99K |
| 2026-05-28 | KRW 93,100.00 | -5.96% | KRW 99,000.00 | KRW 99,000.00 | KRW 88,800.00 | 502.09K |
| 2026-05-27 | KRW 99,000.00 | -4.07% | KRW 105,800.00 | KRW 105,900.00 | KRW 97,000.00 | 413.71K |
| 2026-05-26 | KRW 103,200.00 | -0.77% | KRW 103,300.00 | KRW 104,500.00 | KRW 99,000.00 | 382.19K |
| 2026-05-22 | KRW 104,000.00 | +4.94% | KRW 101,400.00 | KRW 106,200.00 | KRW 98,700.00 | 540.18K |
| 2026-05-21 | KRW 99,100.00 | +7.83% | KRW 94,600.00 | KRW 99,500.00 | KRW 94,000.00 | 357.16K |