Raphas Co., Ltd. (KOSDAQ:214260)
South Korea · Delayed Price · Currency is KRW 12,830
+140 (1.10%)
At close: Jan 23, 2026
Raphas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 12,750.00 | 12,940.00 | 12,580.00 | 12,830.00 | 12,830.00 | 1.10% | 63,045 |
| Jan 22, 2026 | 12,700.00 | 12,820.00 | 12,580.00 | 12,690.00 | 12,690.00 | -0.08% | 35,274 |
| Jan 21, 2026 | 13,190.00 | 13,190.00 | 12,550.00 | 12,700.00 | 12,700.00 | -3.79% | 67,545 |
| Jan 20, 2026 | 13,470.00 | 13,690.00 | 13,050.00 | 13,200.00 | 13,200.00 | -0.68% | 76,091 |
| Jan 19, 2026 | 13,170.00 | 13,450.00 | 12,950.00 | 13,290.00 | 13,290.00 | 3.75% | 76,435 |
| Jan 16, 2026 | 13,240.00 | 13,240.00 | 12,710.00 | 12,810.00 | 12,810.00 | -2.44% | 54,103 |
| Jan 15, 2026 | 12,800.00 | 13,570.00 | 12,800.00 | 13,130.00 | 13,130.00 | 4.04% | 108,947 |
| Jan 14, 2026 | 12,930.00 | 13,020.00 | 12,530.00 | 12,620.00 | 12,620.00 | -3.07% | 37,975 |
| Jan 13, 2026 | 12,500.00 | 13,480.00 | 12,390.00 | 13,020.00 | 13,020.00 | 4.16% | 77,156 |
| Jan 12, 2026 | 12,850.00 | 12,860.00 | 12,460.00 | 12,500.00 | 12,500.00 | -1.88% | 38,530 |
| Jan 9, 2026 | 13,170.00 | 13,550.00 | 12,630.00 | 12,740.00 | 12,740.00 | -2.82% | 52,198 |
| Jan 8, 2026 | 12,900.00 | 13,210.00 | 12,490.00 | 13,110.00 | 13,110.00 | 5.30% | 71,033 |
| Jan 7, 2026 | 12,660.00 | 12,660.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.81% | 38,622 |
| Jan 6, 2026 | 12,870.00 | 12,920.00 | 12,600.00 | 12,680.00 | 12,680.00 | -1.48% | 32,533 |
| Jan 5, 2026 | 13,290.00 | 13,290.00 | 12,760.00 | 12,870.00 | 12,870.00 | -2.79% | 61,500 |
| Jan 2, 2026 | 13,070.00 | 13,360.00 | 13,065.00 | 13,240.00 | 13,240.00 | 1.07% | 35,563 |
| Dec 30, 2025 | 13,210.00 | 13,350.00 | 12,940.00 | 13,100.00 | 13,100.00 | 0.23% | 26,962 |
| Dec 29, 2025 | 14,270.00 | 14,270.00 | 13,010.00 | 13,070.00 | 13,070.00 | 5.32% | 152,594 |
| Dec 26, 2025 | 12,470.00 | 12,990.00 | 12,390.00 | 12,410.00 | 12,410.00 | -1.12% | 17,908 |
| Dec 24, 2025 | 12,750.00 | 12,930.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.88% | 17,742 |
| Dec 23, 2025 | 13,270.00 | 13,270.00 | 12,770.00 | 12,790.00 | 12,790.00 | -1.54% | 27,590 |
| Dec 22, 2025 | 13,110.00 | 13,290.00 | 12,920.00 | 12,990.00 | 12,990.00 | -1.29% | 26,146 |
| Dec 19, 2025 | 13,550.00 | 13,610.00 | 13,010.00 | 13,160.00 | 13,160.00 | -2.88% | 44,449 |
| Dec 18, 2025 | 14,100.00 | 15,160.00 | 13,250.00 | 13,550.00 | 13,550.00 | -10.80% | 312,107 |
| Dec 17, 2025 | 13,860.00 | 16,670.00 | 13,160.00 | 15,190.00 | 15,190.00 | 9.68% | 628,778 |
| Dec 16, 2025 | 13,560.00 | 13,950.00 | 13,330.00 | 13,850.00 | 13,850.00 | 2.44% | 44,649 |
| Dec 15, 2025 | 13,290.00 | 13,560.00 | 13,060.00 | 13,520.00 | 13,520.00 | 1.50% | 24,713 |
| Dec 12, 2025 | 13,660.00 | 13,990.00 | 13,100.00 | 13,320.00 | 13,320.00 | -0.22% | 44,796 |
| Dec 11, 2025 | 12,960.00 | 13,460.00 | 12,890.00 | 13,350.00 | 13,350.00 | 4.62% | 43,821 |
| Dec 10, 2025 | 12,760.00 | 13,050.00 | 12,600.00 | 12,760.00 | 12,760.00 | 0.55% | 14,437 |
| Dec 9, 2025 | 12,990.00 | 12,990.00 | 12,650.00 | 12,690.00 | 12,690.00 | -1.01% | 12,255 |
| Dec 8, 2025 | 12,870.00 | 12,990.00 | 12,730.00 | 12,820.00 | 12,820.00 | -0.47% | 6,209 |
| Dec 5, 2025 | 13,060.00 | 13,060.00 | 12,730.00 | 12,880.00 | 12,880.00 | -0.46% | 9,870 |
| Dec 4, 2025 | 12,930.00 | 13,020.00 | 12,810.00 | 12,940.00 | 12,940.00 | 0.08% | 12,741 |
| Dec 3, 2025 | 12,980.00 | 13,010.00 | 12,840.00 | 12,930.00 | 12,930.00 | -0.31% | 11,865 |
| Dec 2, 2025 | 12,760.00 | 13,000.00 | 12,530.00 | 12,970.00 | 12,970.00 | 2.45% | 10,175 |
| Dec 1, 2025 | 12,610.00 | 12,960.00 | 12,580.00 | 12,660.00 | 12,660.00 | 0.40% | 10,146 |
| Nov 28, 2025 | 12,570.00 | 12,710.00 | 12,400.00 | 12,610.00 | 12,610.00 | 0.80% | 11,723 |
| Nov 27, 2025 | 12,550.00 | 12,550.00 | 12,250.00 | 12,510.00 | 12,510.00 | 0.48% | 13,178 |
| Nov 26, 2025 | 12,030.00 | 12,450.00 | 12,030.00 | 12,450.00 | 12,450.00 | 2.89% | 9,408 |
| Nov 25, 2025 | 12,640.00 | 12,640.00 | 11,960.00 | 12,100.00 | 12,100.00 | -2.34% | 13,542 |
| Nov 24, 2025 | 12,530.00 | 12,660.00 | 12,300.00 | 12,390.00 | 12,390.00 | -0.88% | 8,376 |
| Nov 21, 2025 | 12,510.00 | 12,890.00 | 12,470.00 | 12,500.00 | 12,500.00 | -3.10% | 11,964 |
| Nov 20, 2025 | 12,940.00 | 12,950.00 | 12,720.00 | 12,900.00 | 12,900.00 | 1.49% | 7,818 |
| Nov 19, 2025 | 12,640.00 | 12,950.00 | 12,560.00 | 12,710.00 | 12,710.00 | -0.16% | 14,103 |
| Nov 18, 2025 | 13,020.00 | 13,130.00 | 12,650.00 | 12,730.00 | 12,730.00 | -2.23% | 19,803 |
| Nov 17, 2025 | 13,250.00 | 13,250.00 | 12,780.00 | 13,020.00 | 13,020.00 | 0.08% | 13,864 |
| Nov 14, 2025 | 13,210.00 | 13,340.00 | 12,940.00 | 13,010.00 | 13,010.00 | -2.77% | 18,089 |
| Nov 13, 2025 | 13,410.00 | 13,770.00 | 13,260.00 | 13,380.00 | 13,380.00 | -0.22% | 34,607 |
| Nov 12, 2025 | 12,760.00 | 14,030.00 | 12,750.00 | 13,410.00 | 13,410.00 | 5.51% | 66,783 |