RFHIC Corporation (KOSDAQ:218410)
South Korea
· Delayed Price · Currency is KRW 30,550
+100 (0.33%)
At close: Dec 5, 2025
RFHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,550.00 | 30,900.00 | 29,950.00 | 30,550.00 | 30,550.00 | 0.33% | 132,198 |
| Dec 4, 2025 | 30,950.00 | 31,500.00 | 30,200.00 | 30,450.00 | 30,450.00 | 1.33% | 236,428 |
| Dec 3, 2025 | 29,250.00 | 30,700.00 | 29,200.00 | 30,050.00 | 30,050.00 | 2.91% | 182,517 |
| Dec 2, 2025 | 28,450.00 | 29,300.00 | 27,850.00 | 29,200.00 | 29,200.00 | 3.73% | 163,228 |
| Dec 1, 2025 | 28,050.00 | 28,700.00 | 27,750.00 | 28,150.00 | 28,150.00 | 2.55% | 200,849 |
| Nov 28, 2025 | 26,750.00 | 27,850.00 | 26,400.00 | 27,450.00 | 27,450.00 | 3.39% | 207,758 |
| Nov 27, 2025 | 26,500.00 | 27,400.00 | 25,900.00 | 26,550.00 | 26,550.00 | 0.95% | 228,886 |
| Nov 26, 2025 | 26,250.00 | 26,450.00 | 25,900.00 | 26,300.00 | 26,300.00 | 1.35% | 168,008 |
| Nov 25, 2025 | 26,950.00 | 27,100.00 | 25,600.00 | 25,950.00 | 25,950.00 | -1.33% | 318,726 |
| Nov 24, 2025 | 27,700.00 | 27,850.00 | 25,900.00 | 26,300.00 | 26,300.00 | -3.66% | 224,624 |
| Nov 21, 2025 | 28,450.00 | 28,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | -4.04% | 262,287 |
| Nov 20, 2025 | 28,750.00 | 29,400.00 | 28,450.00 | 28,450.00 | 28,450.00 | 1.07% | 162,561 |
| Nov 19, 2025 | 28,700.00 | 28,850.00 | 27,000.00 | 28,150.00 | 28,150.00 | -1.23% | 204,345 |
| Nov 18, 2025 | 32,200.00 | 32,350.00 | 28,350.00 | 28,500.00 | 28,500.00 | -6.56% | 404,259 |
| Nov 17, 2025 | 30,800.00 | 30,950.00 | 29,700.00 | 30,500.00 | 30,500.00 | 0.33% | 158,201 |
| Nov 14, 2025 | 30,800.00 | 31,250.00 | 30,300.00 | 30,400.00 | 30,400.00 | -4.55% | 259,662 |
| Nov 13, 2025 | 32,400.00 | 32,950.00 | 31,600.00 | 31,850.00 | 31,850.00 | -2.60% | 251,707 |
| Nov 12, 2025 | 33,500.00 | 33,550.00 | 31,950.00 | 32,700.00 | 32,700.00 | -1.65% | 329,394 |
| Nov 11, 2025 | 34,650.00 | 35,800.00 | 32,700.00 | 33,250.00 | 33,250.00 | -0.45% | 352,789 |
| Nov 10, 2025 | 34,400.00 | 34,400.00 | 32,850.00 | 33,400.00 | 33,400.00 | -1.76% | 165,298 |
| Nov 7, 2025 | 32,200.00 | 34,900.00 | 32,050.00 | 34,000.00 | 34,000.00 | 2.26% | 430,554 |
| Nov 6, 2025 | 34,400.00 | 34,700.00 | 32,200.00 | 33,250.00 | 33,250.00 | -2.35% | 324,758 |
| Nov 5, 2025 | 34,600.00 | 35,100.00 | 32,800.00 | 34,050.00 | 34,050.00 | -7.35% | 483,740 |
| Nov 4, 2025 | 36,400.00 | 36,900.00 | 35,450.00 | 36,750.00 | 36,750.00 | 1.24% | 371,483 |
| Nov 3, 2025 | 34,350.00 | 36,400.00 | 33,950.00 | 36,300.00 | 36,300.00 | 8.68% | 721,204 |
| Oct 31, 2025 | 34,850.00 | 35,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | -6.57% | 453,068 |
| Oct 30, 2025 | 33,650.00 | 36,000.00 | 33,400.00 | 35,750.00 | 35,750.00 | 4.69% | 954,430 |
| Oct 29, 2025 | 31,500.00 | 35,450.00 | 31,100.00 | 34,150.00 | 34,150.00 | 22.18% | 2,601,827 |
| Oct 28, 2025 | 27,950.00 | 28,700.00 | 27,250.00 | 27,950.00 | 27,950.00 | 1.45% | 193,106 |
| Oct 27, 2025 | 27,000.00 | 27,950.00 | 26,600.00 | 27,550.00 | 27,550.00 | 2.04% | 181,430 |
| Oct 24, 2025 | 28,050.00 | 28,250.00 | 26,850.00 | 27,000.00 | 27,000.00 | -2.00% | 138,915 |
| Oct 23, 2025 | 27,200.00 | 27,800.00 | 26,900.00 | 27,550.00 | 27,550.00 | 0.18% | 107,976 |
| Oct 22, 2025 | 27,450.00 | 27,700.00 | 26,800.00 | 27,500.00 | 27,500.00 | 0.73% | 123,464 |
| Oct 21, 2025 | 28,050.00 | 28,100.00 | 26,900.00 | 27,300.00 | 27,300.00 | -0.91% | 164,267 |
| Oct 20, 2025 | 28,500.00 | 28,650.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.78% | 170,328 |
| Oct 17, 2025 | 30,350.00 | 30,450.00 | 27,900.00 | 28,050.00 | 28,050.00 | -9.08% | 284,399 |
| Oct 16, 2025 | 31,850.00 | 31,900.00 | 30,600.00 | 30,850.00 | 30,850.00 | -2.99% | 182,853 |
| Oct 15, 2025 | 28,500.00 | 32,000.00 | 28,300.00 | 31,800.00 | 31,800.00 | 13.98% | 434,277 |
| Oct 14, 2025 | 29,000.00 | 29,300.00 | 27,600.00 | 27,900.00 | 27,900.00 | -2.11% | 144,956 |
| Oct 13, 2025 | 28,250.00 | 28,800.00 | 27,900.00 | 28,500.00 | 28,500.00 | -1.04% | 102,443 |
| Oct 10, 2025 | 29,350.00 | 29,600.00 | 28,450.00 | 28,800.00 | 28,800.00 | -0.35% | 142,480 |
| Oct 2, 2025 | 29,050.00 | 29,200.00 | 28,400.00 | 28,900.00 | 28,900.00 | -0.34% | 131,052 |
| Oct 1, 2025 | 29,400.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | -2.36% | 99,810 |
| Sep 30, 2025 | 29,500.00 | 29,850.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1.54% | 101,558 |
| Sep 29, 2025 | 29,100.00 | 29,950.00 | 28,900.00 | 29,250.00 | 29,250.00 | -0.17% | 112,670 |
| Sep 26, 2025 | 30,300.00 | 30,450.00 | 29,000.00 | 29,300.00 | 29,300.00 | -5.02% | 258,352 |
| Sep 25, 2025 | 31,400.00 | 31,500.00 | 30,600.00 | 30,850.00 | 30,850.00 | -1.91% | 141,219 |
| Sep 24, 2025 | 31,800.00 | 32,050.00 | 30,850.00 | 31,450.00 | 31,450.00 | -2.18% | 194,338 |
| Sep 23, 2025 | 32,150.00 | 32,300.00 | 31,450.00 | 32,150.00 | 32,150.00 | - | 190,742 |
| Sep 22, 2025 | 32,250.00 | 32,750.00 | 31,850.00 | 32,150.00 | 32,150.00 | 0.31% | 113,598 |