KOSDAQ - Delayed Quote KRW

RF Systems (474610.KQ)

4,440.00
+55.00
+(1.25%)
At close: 3:30:22 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20254,385.004,475.004,300.004,440.004,440.0090,117
May 30, 20254,460.004,475.004,335.004,385.004,385.00135,708
May 29, 20254,500.004,540.004,445.004,455.004,455.0090,096
May 28, 20254,655.004,690.004,290.004,500.004,500.00164,226
May 27, 20254,510.004,780.004,510.004,620.004,620.00209,917
May 26, 20254,425.004,625.004,420.004,540.004,540.00111,595
May 23, 20254,570.004,610.004,435.004,435.004,435.00123,551
May 22, 20254,725.004,760.004,490.004,495.004,495.00225,019
May 21, 20254,710.004,890.004,710.004,770.004,770.00198,726
May 20, 20254,680.004,775.004,525.004,610.004,610.00336,945
May 19, 20254,860.004,950.004,655.004,715.004,715.00266,020
May 16, 20254,990.005,060.004,890.004,935.004,935.00216,411
May 15, 20255,030.005,040.004,900.005,010.005,010.00153,310
May 14, 20255,080.005,100.004,995.005,020.005,020.00212,111
May 13, 20255,130.005,160.004,995.005,080.005,080.00326,763
May 12, 20255,500.005,500.005,060.005,130.005,130.00651,411
May 9, 20255,470.005,790.005,390.005,620.005,620.00914,773
May 8, 20255,380.005,830.005,380.005,480.005,480.002,368,372
May 7, 20255,110.005,570.005,090.005,350.005,350.002,377,018
May 2, 20255,150.005,160.004,975.005,000.005,000.00160,152
Apr 30, 20255,150.005,280.005,050.005,110.005,110.00139,149
Apr 29, 20255,140.005,210.005,010.005,210.005,210.00151,302
Apr 28, 20255,170.005,350.005,105.005,150.005,150.00231,341
Apr 25, 20255,310.005,330.005,150.005,170.005,170.00223,727
Apr 24, 20255,390.005,410.005,190.005,270.005,270.00209,479
Apr 23, 20255,330.005,370.005,200.005,300.005,300.00281,058
Apr 22, 20255,250.005,600.005,200.005,280.005,280.00620,520
Apr 21, 20255,430.005,450.005,290.005,310.005,310.00383,594
Apr 18, 20255,660.005,710.005,370.005,390.005,390.00940,589
Apr 17, 20255,570.006,060.005,340.005,670.005,670.0010,122,320
Apr 16, 20255,100.005,490.005,010.005,200.005,200.00865,231
Apr 15, 20255,200.005,210.005,020.005,090.005,090.00416,655
Apr 14, 20254,790.005,230.004,735.005,230.005,230.00785,621
Apr 11, 20254,530.004,975.004,525.004,790.004,790.00898,528
Apr 10, 20254,270.004,955.004,265.004,720.004,720.002,488,405
Apr 9, 20254,215.004,350.004,040.004,085.004,085.00186,436
Apr 8, 20254,200.004,600.004,135.004,300.004,300.00512,061
Apr 7, 20254,325.004,455.004,035.004,115.004,115.00268,422
Apr 4, 20254,360.004,575.004,345.004,495.004,495.00271,098
Apr 3, 20254,350.004,555.004,350.004,450.004,450.00162,128
Apr 2, 20254,665.004,705.004,470.004,500.004,500.00179,768
Apr 1, 20254,525.004,760.004,525.004,660.004,660.00208,328
Mar 31, 20254,500.004,705.004,470.004,505.004,505.00266,701
Mar 28, 20254,935.004,935.004,595.004,610.004,610.00305,645
Mar 27, 20255,070.005,160.004,935.004,935.004,935.00254,978
Mar 26, 20255,090.005,210.004,985.005,170.005,170.00259,066
Mar 25, 20255,470.005,480.005,060.005,080.005,080.00410,441
Mar 24, 20255,200.005,750.005,180.005,470.005,470.00881,074
Mar 21, 20255,450.005,580.005,060.005,270.005,270.00606,159
Mar 20, 20255,900.005,900.005,570.005,570.005,570.00666,376
Mar 19, 20255,870.006,500.005,860.005,900.005,900.005,786,214
Mar 18, 20255,740.005,870.005,600.005,740.005,740.00630,930
Mar 17, 20255,680.005,940.005,600.005,740.005,740.00822,524
Mar 14, 20255,650.006,020.005,550.005,620.005,620.001,126,290
Mar 13, 20255,540.005,860.005,530.005,650.005,650.00691,058
Mar 12, 20255,880.006,030.005,560.005,560.005,560.001,121,293
Mar 11, 20255,890.005,940.005,610.005,890.005,890.00876,700
Mar 10, 20256,110.006,330.005,940.006,160.006,160.001,229,617
Mar 7, 20256,140.006,380.005,870.006,110.006,110.001,999,890
Mar 6, 20256,530.007,140.006,060.006,150.006,150.009,688,085
Mar 5, 20256,380.006,680.006,100.006,350.006,350.006,716,393
Mar 4, 20255,270.006,440.005,130.006,190.006,190.0011,221,390
Feb 28, 20255,050.005,170.004,935.005,050.005,050.00501,895
Feb 27, 20255,490.005,630.005,110.005,190.005,190.00729,453
Feb 26, 20255,800.005,890.005,430.005,550.005,550.00771,398
Feb 25, 20255,800.006,240.005,580.005,750.005,750.001,213,939
Feb 24, 20256,000.006,090.005,510.005,750.005,750.00991,790
Feb 21, 20255,730.006,480.005,640.006,130.006,130.003,880,450
Feb 20, 20256,200.006,980.005,660.005,850.005,850.006,381,763
Feb 19, 20256,310.006,500.006,110.006,180.006,180.001,422,951
Feb 18, 20256,180.006,510.006,140.006,510.006,510.001,113,167
Feb 17, 20255,950.006,090.005,950.006,090.006,090.00512,148
Feb 14, 20255,950.005,980.005,740.005,830.005,830.00691,907
Feb 13, 20256,010.006,430.005,780.006,050.006,050.005,504,950
Feb 12, 20255,700.006,720.005,670.006,040.006,040.0023,400,070
Feb 11, 20254,740.005,620.004,605.005,450.005,450.0017,901,560
Feb 10, 20254,745.004,820.004,630.004,655.004,655.00998,125
Feb 7, 20254,595.004,900.004,545.004,700.004,700.002,986,750
Feb 6, 20254,470.004,630.004,325.004,535.004,535.001,120,013
Feb 5, 20254,440.005,070.004,435.004,445.004,445.009,434,834
Feb 4, 20254,440.004,505.004,295.004,385.004,385.00607,215
Feb 3, 20254,500.004,615.004,300.004,455.004,455.001,793,958
Jan 31, 20254,175.004,460.004,105.004,340.004,340.002,518,868
Jan 24, 20253,825.004,835.003,780.004,200.004,200.008,210,529
Jan 23, 20253,925.003,975.003,810.003,840.003,840.00127,074
Jan 22, 20253,875.003,975.003,815.003,925.003,925.00136,663
Jan 21, 20253,930.003,970.003,815.003,845.003,845.00131,574
Jan 20, 20253,780.003,990.003,760.003,850.003,850.00152,594
Jan 17, 20253,845.003,845.003,770.003,775.003,775.0056,027
Jan 16, 20253,860.003,860.003,775.003,825.003,825.0056,641
Jan 15, 20253,775.003,845.003,750.003,825.003,825.0083,995
Jan 14, 20253,800.003,880.003,740.003,770.003,770.0061,950
Jan 13, 20253,865.003,865.003,730.003,800.003,800.0086,336
Jan 10, 20253,850.003,925.003,795.003,865.003,865.0064,101
Jan 9, 20253,855.003,875.003,715.003,850.003,850.00147,238
Jan 8, 20253,915.003,980.003,870.003,890.003,890.00128,414
Jan 7, 20254,030.004,090.003,995.004,000.004,000.00129,002
Jan 6, 20254,010.004,050.003,970.004,025.004,025.00117,980
Jan 3, 20254,060.004,175.003,985.004,045.004,045.00138,211
Jan 2, 20253,925.004,115.003,915.004,100.004,100.00149,803
Dec 30, 20243,620.003,950.003,595.003,905.003,905.00102,557
Dec 27, 20243,875.003,875.003,650.003,660.003,660.00128,450
Dec 26, 20244,050.004,070.003,835.003,855.003,855.00160,759
Dec 24, 20244,155.004,205.004,030.004,035.004,035.00104,650
Dec 23, 20244,055.004,210.004,025.004,125.004,125.00156,683
Dec 20, 20244,330.004,335.003,995.004,010.004,010.00251,571
Dec 19, 20244,505.004,535.004,325.004,330.004,330.00751,734
Dec 18, 20244,495.004,720.004,315.004,700.004,700.00968,887
Dec 17, 20244,340.004,770.004,120.004,365.004,365.001,317,448
Dec 16, 20244,170.004,360.004,095.004,315.004,315.00679,184
Dec 13, 20243,990.004,095.003,955.004,000.004,000.00137,232
Dec 12, 20243,930.004,080.003,890.004,020.004,020.00203,326
Dec 11, 20243,920.004,065.003,855.003,930.003,930.00161,252
Dec 10, 20243,635.004,030.003,620.003,850.003,850.00320,358
Dec 9, 20244,160.004,160.003,600.003,605.003,605.00502,210
Dec 6, 20244,875.004,970.004,195.004,280.004,280.00795,163
Dec 5, 20245,460.005,560.004,835.004,850.004,850.00877,282
Dec 4, 20245,510.005,890.005,210.005,460.005,460.002,990,397
Dec 3, 20245,620.006,020.005,450.005,510.005,510.002,381,264
Dec 2, 20245,610.006,270.005,450.005,690.005,690.006,801,057
Nov 29, 20244,960.006,190.004,840.005,800.005,800.0013,766,510
Nov 28, 20244,960.005,310.004,830.004,885.004,885.001,279,658
Nov 27, 20244,685.005,350.004,670.004,880.004,880.002,345,032
Nov 26, 20244,700.005,340.004,410.004,755.004,755.004,624,875
Nov 25, 20245,060.005,150.004,640.004,705.004,705.001,202,368
Nov 22, 20245,850.005,990.005,120.005,140.005,140.001,912,575
Nov 21, 20246,170.006,280.005,780.005,780.005,780.002,516,168
Nov 20, 20245,750.006,800.005,550.006,540.006,540.0014,219,730
Nov 19, 20247,800.008,410.005,810.005,860.005,860.0018,066,050

Related Tickers

AM.PA Dassault Aviation société anonyme
322.40
+1.13%
 
HO.PA Thales S.A.
270.20
+1.05%
 
AIR.PA Airbus SE
162.58
+0.31%
 
RHM.DE Rheinmetall AG
1,819.00
-3.50%