RF Materials Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	24,849.98	27,049.98	24,849.98	26,599.98	6,274.35	649,606
2021-11-23	24,999.98	24,999.98	24,549.98	24,549.98	5,790.80	64,648
2021-11-22	24,999.98	25,799.98	24,449.98	25,149.98	5,932.32	127,422
2021-11-19	24,499.98	25,299.98	24,399.98	25,099.98	5,920.53	102,088
2021-11-18	25,099.98	25,099.98	24,299.98	24,499.98	5,779.00	62,279
2021-11-17	24,149.98	25,049.98	23,999.98	24,949.98	5,885.15	109,705
2021-11-16	23,799.98	24,599.98	23,499.98	24,599.98	5,802.59	160,039
2021-11-15	22,249.99	24,499.98	22,249.99	23,799.98	5,613.89	169,719
2021-11-12	21,699.99	22,549.98	21,599.99	22,249.99	5,248.28	48,552
2021-11-11	21,649.99	21,949.99	21,399.99	21,649.99	5,106.75	67,804
2021-11-10	22,849.98	22,849.98	21,549.99	21,649.99	5,106.75	100,627
2021-11-09	22,999.98	23,299.98	22,649.99	22,749.98	5,366.22	31,854
2021-11-08	22,899.98	23,099.98	22,599.98	22,999.98	5,425.19	47,892
2021-11-05	22,949.98	23,399.98	22,599.98	22,899.98	5,401.60	58,822
2021-11-04	23,499.98	23,849.98	22,649.99	22,949.98	5,413.39	131,239
2021-11-03	24,249.98	24,949.98	23,299.98	23,499.98	5,543.12	150,025
2021-11-02	24,199.98	24,999.98	23,549.98	24,549.98	5,790.80	135,089
2021-11-01	24,199.98	24,499.98	23,799.98	23,899.98	5,637.48	79,007
2021-10-29	24,499.98	24,799.98	23,949.98	24,399.98	5,755.41	108,083
2021-10-28	24,249.98	24,999.98	23,999.98	24,499.98	5,779.00	168,952
2021-10-27	24,399.98	24,499.98	23,949.98	23,949.98	5,649.27	77,942
2021-10-26	24,799.98	25,249.98	24,399.98	24,549.98	5,790.80	95,511
2021-10-25	24,299.98	24,799.98	23,999.98	24,549.98	5,790.80	116,992

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2023-12-27	206.3052 KRW
2022-12-28	99.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.