Skip to main content
RF Systems Co., Ltd. (KOSDAQ:474610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,960.00
+40.00 (1.02%)
At close: Dec 5, 2025

RF Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,950.003,985.003,900.003,960.003,960.001.02%46,475
Dec 4, 20254,025.004,030.003,900.003,920.003,920.00-2.61%89,311
Dec 3, 20253,975.004,050.003,975.004,025.004,025.001.51%47,526
Dec 2, 20253,990.003,990.003,930.003,965.003,965.000.25%39,559
Dec 1, 20254,120.004,120.003,915.003,955.003,955.00-1.37%93,605
Nov 28, 20253,910.004,025.003,895.004,010.004,010.002.82%66,200
Nov 27, 20253,970.003,995.003,890.003,900.003,900.00-1.52%53,631
Nov 26, 20253,940.003,975.003,895.003,960.003,960.001.54%43,954
Nov 25, 20253,960.004,030.003,885.003,900.003,900.00-1.27%82,356
Nov 24, 20254,055.004,095.003,920.003,950.003,950.00-2.47%101,620
Nov 21, 20253,980.004,050.003,940.004,050.004,050.00-2.06%75,016
Nov 20, 20254,055.004,140.004,050.004,135.004,135.001.97%44,948
Nov 19, 20254,070.004,125.003,960.004,055.004,055.00-0.25%92,669
Nov 18, 20254,230.004,295.004,040.004,065.004,065.00-4.01%99,387
Nov 17, 20254,200.004,285.004,155.004,235.004,235.000.83%66,048
Nov 14, 20254,290.004,325.004,150.004,200.004,200.00-2.33%119,296
Nov 13, 20254,295.004,370.004,215.004,300.004,300.000.12%77,044
Nov 12, 20254,170.004,325.004,155.004,295.004,295.003.12%111,877
Nov 11, 20254,300.004,395.004,130.004,165.004,165.00-3.14%162,781
Nov 10, 20254,260.004,375.004,260.004,300.004,300.00-93,135
Nov 7, 20254,320.004,375.004,200.004,300.004,300.00-1.94%115,145
Nov 6, 20254,445.004,600.004,380.004,385.004,385.00-0.11%124,087
Nov 5, 20254,450.004,465.004,175.004,390.004,390.00-2.66%306,577
Nov 4, 20254,570.004,575.004,470.004,510.004,510.00-1.31%175,587
Nov 3, 20254,610.004,730.004,555.004,570.004,570.00-0.87%180,776
Oct 31, 20254,700.004,700.004,570.004,610.004,610.00-2.12%170,293
Oct 30, 20254,945.005,050.004,625.004,710.004,710.00-3.88%382,379
Oct 29, 20254,780.005,020.004,780.004,900.004,900.002.51%265,399
Oct 28, 20254,670.004,790.004,665.004,780.004,780.001.38%99,424
Oct 27, 20254,755.004,780.004,620.004,715.004,715.00-0.74%108,934
Oct 24, 20254,775.004,790.004,700.004,750.004,750.00-64,109
Oct 23, 20254,845.004,890.004,735.004,750.004,750.00-1.96%111,004
Oct 22, 20254,865.004,900.004,755.004,845.004,845.00-1.12%85,787
Oct 21, 20254,910.005,030.004,830.004,900.004,900.00-118,449
Oct 20, 20254,750.004,950.004,695.004,900.004,900.004.59%180,373
Oct 17, 20254,860.004,860.004,620.004,685.004,685.00-3.70%155,766
Oct 16, 20255,060.005,140.004,865.004,865.004,865.00-3.47%129,993
Oct 15, 20254,845.005,040.004,785.005,040.005,040.007.23%125,075
Oct 14, 20254,960.005,130.004,685.004,700.004,700.00-4.28%199,209
Oct 13, 20254,755.004,945.004,755.004,910.004,910.00-1.01%125,427
Oct 10, 20255,110.005,110.004,830.004,960.004,960.00-2.36%235,288
Oct 2, 20255,110.005,130.005,010.005,080.005,080.00-0.59%96,011
Oct 1, 20255,190.005,220.005,000.005,110.005,110.000.99%129,965
Sep 30, 20254,830.005,200.004,830.005,060.005,060.004.98%207,677
Sep 29, 20254,735.004,965.004,735.004,820.004,820.001.80%102,825
Sep 26, 20254,890.004,925.004,660.004,735.004,735.00-4.25%195,919
Sep 25, 20255,010.005,080.004,940.004,945.004,945.00-1.30%184,953
Sep 24, 20255,490.005,530.004,950.005,010.005,010.00-8.41%570,080
Sep 23, 20255,410.005,700.005,410.005,470.005,470.00-1.26%388,137
Sep 22, 20255,280.005,620.005,260.005,540.005,540.005.73%513,639