RF Materials Co., Ltd. 327260
KRX · South Korea · Producer Manufacturing
KRW 49,400.00+150.00 (+0.30%)
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 49,400.00 | +0.30% | KRW 49,000.00 | KRW 49,850.00 | KRW 47,200.00 | 578.07K |
| 2026-09-30 | KRW 49,250.00 | +0.92% | KRW 50,500.00 | KRW 53,500.00 | KRW 48,850.00 | 994.78K |
| 2026-09-29 | KRW 48,800.00 | +5.86% | KRW 45,400.00 | KRW 50,200.00 | KRW 44,750.00 | 947.63K |
| 2026-09-28 | KRW 46,100.00 | -2.02% | KRW 47,000.00 | KRW 49,200.00 | KRW 45,100.00 | 1.17M |
| 2026-09-23 | KRW 47,050.00 | -2.49% | KRW 47,500.00 | KRW 48,600.00 | KRW 46,100.00 | 552.48K |
| 2026-09-22 | KRW 48,250.00 | -1.83% | KRW 49,500.00 | KRW 50,100.00 | KRW 46,800.00 | 794.34K |
| 2026-09-21 | KRW 49,150.00 | +1.13% | KRW 50,500.00 | KRW 51,300.00 | KRW 48,000.00 | 724.00K |
| 2026-09-18 | KRW 48,600.00 | +7.17% | KRW 45,500.00 | KRW 50,800.00 | KRW 45,000.00 | 1.36M |
| 2026-09-17 | KRW 45,350.00 | +2.49% | KRW 46,600.00 | KRW 49,500.00 | KRW 44,750.00 | 1.67M |
| 2026-09-16 | KRW 44,250.00 | -2.21% | KRW 46,950.00 | KRW 47,450.00 | KRW 44,100.00 | 788.94K |
| 2026-09-15 | KRW 45,250.00 | +1.23% | KRW 43,500.00 | KRW 45,900.00 | KRW 42,650.00 | 806.01K |
| 2026-09-14 | KRW 44,700.00 | +2.52% | KRW 42,500.00 | KRW 47,200.00 | KRW 41,750.00 | 1.42M |
| 2026-09-11 | KRW 43,600.00 | +0.46% | KRW 41,800.00 | KRW 44,800.00 | KRW 40,600.00 | 1.03M |
| 2026-09-10 | KRW 43,400.00 | +2.60% | KRW 42,050.00 | KRW 44,500.00 | KRW 41,200.00 | 1.72M |
| 2026-09-09 | KRW 42,300.00 | +22.61% | KRW 36,900.00 | KRW 43,650.00 | KRW 36,500.00 | 3.45M |
| 2026-09-08 | KRW 34,500.00 | +2.22% | KRW 33,900.00 | KRW 36,850.00 | KRW 32,350.00 | 841.53K |
| 2026-09-07 | KRW 33,750.00 | -0.88% | KRW 35,500.00 | KRW 36,900.00 | KRW 32,400.00 | 826.47K |
| 2026-09-04 | KRW 34,050.00 | +0.74% | KRW 34,050.00 | KRW 34,900.00 | KRW 33,500.00 | 288.39K |
| 2026-09-03 | KRW 33,800.00 | -4.38% | KRW 35,950.00 | KRW 36,200.00 | KRW 33,300.00 | 263.95K |
| 2026-09-02 | KRW 35,350.00 | +1.14% | KRW 33,500.00 | KRW 36,050.00 | KRW 33,400.00 | 376.26K |
| 2026-09-01 | KRW 34,950.00 | -4.90% | KRW 37,100.00 | KRW 37,150.00 | KRW 34,600.00 | 447.75K |
| 2026-08-31 | KRW 36,750.00 | +5.30% | KRW 34,450.00 | KRW 38,600.00 | KRW 32,350.00 | 871.91K |
| 2026-08-28 | KRW 34,900.00 | -8.76% | KRW 38,250.00 | KRW 38,750.00 | KRW 34,750.00 | 689.52K |
| 2026-08-27 | KRW 38,250.00 | +4.22% | KRW 37,550.00 | KRW 40,350.00 | KRW 35,350.00 | 948.07K |
| 2026-08-26 | KRW 36,700.00 | +6.22% | KRW 35,050.00 | KRW 37,100.00 | KRW 32,000.00 | 766.46K |
| 2026-08-25 | KRW 34,550.00 | +0.88% | KRW 33,200.00 | KRW 35,700.00 | KRW 31,500.00 | 345.39K |
| 2026-08-24 | KRW 34,250.00 | +4.10% | KRW 32,600.00 | KRW 34,700.00 | KRW 31,900.00 | 311.65K |
| 2026-08-21 | KRW 32,900.00 | -6.67% | KRW 34,300.00 | KRW 35,500.00 | KRW 32,100.00 | 457.21K |
| 2026-08-20 | KRW 35,250.00 | +6.82% | KRW 33,200.00 | KRW 36,250.00 | KRW 32,750.00 | 455.60K |
| 2026-08-19 | KRW 33,000.00 | -6.12% | KRW 32,350.00 | KRW 34,350.00 | KRW 31,150.00 | 328.24K |
| 2026-08-18 | KRW 35,150.00 | +3.69% | KRW 32,200.00 | KRW 37,500.00 | KRW 30,100.00 | 779.97K |
| 2026-08-14 | KRW 33,900.00 | -10.44% | KRW 37,800.00 | KRW 37,800.00 | KRW 33,900.00 | 306.42K |
| 2026-08-13 | KRW 37,850.00 | -4.42% | KRW 40,050.00 | KRW 42,000.00 | KRW 37,200.00 | 391.02K |
| 2026-08-12 | KRW 39,600.00 | +3.13% | KRW 40,650.00 | KRW 40,700.00 | KRW 36,500.00 | 313.39K |
| 2026-08-11 | KRW 38,400.00 | -6.00% | KRW 37,900.00 | KRW 41,750.00 | KRW 34,150.00 | 454.09K |
| 2026-08-10 | KRW 40,850.00 | +17.22% | KRW 36,500.00 | KRW 45,300.00 | KRW 36,100.00 | 751.80K |
| 2026-08-07 | KRW 34,850.00 | +5.45% | KRW 33,000.00 | KRW 36,850.00 | KRW 31,700.00 | 342.31K |
| 2026-08-06 | KRW 33,050.00 | -2.07% | KRW 34,000.00 | KRW 36,000.00 | KRW 30,350.00 | 295.75K |
| 2026-08-05 | KRW 33,750.00 | +12.69% | KRW 34,000.00 | KRW 38,800.00 | KRW 32,100.00 | 723.48K |
| 2026-08-04 | KRW 29,950.00 | +29.93% | KRW 24,750.00 | KRW 29,950.00 | KRW 24,150.00 | 902.20K |
| 2026-08-03 | KRW 23,050.00 | +3.13% | KRW 22,350.00 | KRW 24,550.00 | KRW 21,600.00 | 174.57K |
| 2026-07-31 | KRW 22,350.00 | +29.79% | KRW 19,580.00 | KRW 22,350.00 | KRW 18,620.00 | 403.12K |
| 2026-07-30 | KRW 17,220.00 | -5.12% | KRW 16,450.00 | KRW 18,830.00 | KRW 16,450.00 | 152.96K |
| 2026-07-29 | KRW 18,150.00 | -13.16% | KRW 21,100.00 | KRW 21,600.00 | KRW 16,500.00 | 280.11K |
| 2026-07-28 | KRW 20,900.00 | -11.81% | KRW 22,800.00 | KRW 24,500.00 | KRW 20,200.00 | 221.70K |
| 2026-07-27 | KRW 23,700.00 | +5.57% | KRW 22,950.00 | KRW 25,700.00 | KRW 20,550.00 | 619.26K |
| 2026-07-24 | KRW 22,450.00 | -14.48% | KRW 26,300.00 | KRW 26,350.00 | KRW 22,300.00 | 401.09K |
| 2026-07-23 | KRW 26,250.00 | +11.23% | KRW 24,500.00 | KRW 26,750.00 | KRW 23,375.00 | 667.96K |
| 2026-07-22 | KRW 23,600.00 | -0.53% | KRW 25,850.00 | KRW 27,150.00 | KRW 23,575.00 | 502.60K |
| 2026-07-21 | KRW 23,725.00 | +8.21% | KRW 21,925.00 | KRW 24,000.00 | KRW 21,250.00 | 206.98K |
| 2026-07-20 | KRW 21,925.00 | -4.67% | KRW 21,625.00 | KRW 23,525.00 | KRW 20,650.00 | 179.13K |
| 2026-07-16 | KRW 23,000.00 | -12.21% | KRW 25,750.00 | KRW 25,750.00 | KRW 23,000.00 | 241.02K |
| 2026-07-15 | KRW 26,200.00 | +14.66% | KRW 23,550.00 | KRW 26,650.00 | KRW 23,350.00 | 344.43K |
| 2026-07-14 | KRW 22,850.00 | -7.58% | KRW 24,250.00 | KRW 24,500.00 | KRW 21,775.00 | 318.34K |
| 2026-07-13 | KRW 24,725.00 | -5.27% | KRW 26,500.00 | KRW 28,600.00 | KRW 24,425.00 | 460.86K |
| 2026-07-10 | KRW 26,100.00 | +16.91% | KRW 23,375.00 | KRW 28,750.00 | KRW 22,800.00 | 667.49K |
| 2026-07-09 | KRW 22,325.00 | +4.08% | KRW 21,275.00 | KRW 22,700.00 | KRW 20,700.00 | 192.84K |
| 2026-07-08 | KRW 21,450.00 | -7.94% | KRW 22,250.00 | KRW 23,075.00 | KRW 20,825.00 | 249.46K |
| 2026-07-07 | KRW 23,300.00 | -1.48% | KRW 22,975.00 | KRW 24,550.00 | KRW 22,500.00 | 252.65K |
| 2026-07-06 | KRW 23,650.00 | -4.44% | KRW 24,875.00 | KRW 25,050.00 | KRW 22,975.00 | 152.66K |
| 2026-07-03 | KRW 24,750.00 | +1.54% | KRW 23,975.00 | KRW 24,850.00 | KRW 22,425.00 | 242.51K |
| 2026-07-02 | KRW 24,375.00 | -15.36% | KRW 28,250.00 | KRW 28,250.00 | KRW 23,700.00 | 376.04K |
| 2026-07-01 | KRW 28,800.00 | +8.68% | KRW 27,100.00 | KRW 28,850.00 | KRW 24,400.00 | 360.98K |
| 2026-06-30 | KRW 26,500.00 | -5.69% | KRW 28,500.00 | KRW 29,500.00 | KRW 25,850.00 | 482.41K |
| 2026-06-29 | KRW 28,100.00 | +8.08% | KRW 26,000.00 | KRW 29,250.00 | KRW 25,350.00 | 296.47K |
| 2026-06-26 | KRW 26,000.00 | -4.76% | KRW 27,100.00 | KRW 27,100.00 | KRW 24,500.00 | 355.63K |
| 2026-06-25 | KRW 27,300.00 | -4.55% | KRW 28,700.00 | KRW 30,650.00 | KRW 26,750.00 | 215.28K |
| 2026-06-24 | KRW 28,600.00 | +3.25% | KRW 27,500.00 | KRW 30,000.00 | KRW 26,600.00 | 296.63K |
| 2026-06-23 | KRW 27,700.00 | -11.08% | KRW 30,850.00 | KRW 31,400.00 | KRW 27,700.00 | 445.57K |
| 2026-06-22 | KRW 31,150.00 | -0.48% | KRW 31,100.00 | KRW 32,250.00 | KRW 29,800.00 | 210.24K |
| 2026-06-19 | KRW 31,300.00 | -0.63% | KRW 31,500.00 | KRW 31,700.00 | KRW 29,500.00 | 234.08K |
| 2026-06-18 | KRW 31,500.00 | -3.08% | KRW 32,800.00 | KRW 33,000.00 | KRW 31,100.00 | 215.04K |
| 2026-06-17 | KRW 32,500.00 | -3.85% | KRW 34,250.00 | KRW 34,900.00 | KRW 32,250.00 | 316.30K |
| 2026-06-16 | KRW 33,800.00 | +0.30% | KRW 34,050.00 | KRW 35,900.00 | KRW 33,050.00 | 333.94K |
| 2026-06-15 | KRW 33,700.00 | +1.20% | KRW 34,800.00 | KRW 34,950.00 | KRW 32,750.00 | 238.35K |
| 2026-06-12 | KRW 33,300.00 | +2.46% | KRW 35,000.00 | KRW 35,000.00 | KRW 32,050.00 | 286.40K |
| 2026-06-11 | KRW 32,500.00 | +7.08% | KRW 29,900.00 | KRW 32,850.00 | KRW 29,050.00 | 335.21K |
| 2026-06-10 | KRW 30,350.00 | -14.63% | KRW 34,450.00 | KRW 34,700.00 | KRW 29,050.00 | 864 |
| 2026-06-09 | KRW 35,550.00 | +4.56% | KRW 35,200.00 | KRW 37,700.00 | KRW 33,700.00 | 320.65K |
| 2026-06-08 | KRW 34,000.00 | -11.23% | KRW 35,050.00 | KRW 36,000.00 | KRW 32,500.00 | 364.41K |
| 2026-06-05 | KRW 38,300.00 | -3.04% | KRW 39,150.00 | KRW 40,300.00 | KRW 35,400.00 | 234.86K |
| 2026-06-04 | KRW 39,500.00 | +4.91% | KRW 39,250.00 | KRW 45,700.00 | KRW 38,800.00 | 746.42K |
| 2026-06-02 | KRW 37,650.00 | +3.15% | KRW 36,950.00 | KRW 38,900.00 | KRW 36,650.00 | 441.19K |
| 2026-06-01 | KRW 36,500.00 | -7.12% | KRW 39,000.00 | KRW 39,000.00 | KRW 35,100.00 | 788.83K |
| 2026-05-29 | KRW 39,300.00 | -2.60% | KRW 40,450.00 | KRW 40,850.00 | KRW 37,850.00 | 446.22K |
| 2026-05-28 | KRW 40,350.00 | -6.16% | KRW 43,000.00 | KRW 43,500.00 | KRW 38,000.00 | 677.65K |
| 2026-05-27 | KRW 43,000.00 | -11.70% | KRW 49,550.00 | KRW 50,350.00 | KRW 42,600.00 | 700.45K |
| 2026-05-26 | KRW 48,700.00 | +0.72% | KRW 48,350.00 | KRW 51,700.00 | KRW 47,500.00 | 408.45K |
| 2026-05-22 | KRW 48,350.00 | +9.76% | KRW 46,000.00 | KRW 48,950.00 | KRW 43,600.00 | 636.36K |
| 2026-05-21 | KRW 44,050.00 | -6.77% | KRW 49,500.00 | KRW 49,500.00 | KRW 42,800.00 | 798.53K |