Raphas Co., Ltd. (KOSDAQ:214260)
South Korea · Delayed Price · Currency is KRW 14,500
-310 (-2.09%)
At close: Sep 19, 2025
Raphas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,900.00 | 14,940.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.09% | 11,629 |
| Sep 18, 2025 | 14,740.00 | 14,980.00 | 14,710.00 | 14,810.00 | 14,810.00 | 0.95% | 11,818 |
| Sep 17, 2025 | 14,640.00 | 14,760.00 | 14,540.00 | 14,670.00 | 14,670.00 | 0.34% | 8,575 |
| Sep 16, 2025 | 14,750.00 | 14,770.00 | 14,550.00 | 14,620.00 | 14,620.00 | -1.15% | 13,676 |
| Sep 15, 2025 | 14,820.00 | 14,920.00 | 14,700.00 | 14,790.00 | 14,790.00 | -0.14% | 11,858 |
| Sep 12, 2025 | 14,950.00 | 15,020.00 | 14,670.00 | 14,810.00 | 14,810.00 | -0.94% | 16,147 |
| Sep 11, 2025 | 15,090.00 | 15,160.00 | 14,600.00 | 14,950.00 | 14,950.00 | -0.86% | 8,166 |
| Sep 10, 2025 | 15,100.00 | 15,800.00 | 14,890.00 | 15,080.00 | 15,080.00 | -0.07% | 13,216 |
| Sep 9, 2025 | 15,090.00 | 15,220.00 | 14,810.00 | 15,090.00 | 15,090.00 | 0.07% | 12,917 |
| Sep 8, 2025 | 14,700.00 | 15,570.00 | 14,670.00 | 15,080.00 | 15,080.00 | 3.50% | 39,567 |
| Sep 5, 2025 | 14,390.00 | 14,700.00 | 14,250.00 | 14,570.00 | 14,570.00 | 2.17% | 11,117 |
| Sep 4, 2025 | 14,120.00 | 14,390.00 | 13,990.00 | 14,260.00 | 14,260.00 | 1.93% | 12,511 |
| Sep 3, 2025 | 14,110.00 | 14,200.00 | 13,980.00 | 13,990.00 | 13,990.00 | -0.78% | 11,142 |
| Sep 2, 2025 | 13,960.00 | 14,160.00 | 13,920.00 | 14,100.00 | 14,100.00 | 0.50% | 7,982 |
| Sep 1, 2025 | 14,130.00 | 14,150.00 | 13,840.00 | 14,030.00 | 14,030.00 | -0.92% | 13,665 |
| Aug 29, 2025 | 14,290.00 | 14,440.00 | 14,000.00 | 14,160.00 | 14,160.00 | -1.60% | 15,131 |
| Aug 28, 2025 | 14,520.00 | 14,520.00 | 14,210.00 | 14,390.00 | 14,390.00 | -0.76% | 3,773 |
| Aug 27, 2025 | 14,600.00 | 14,600.00 | 14,230.00 | 14,500.00 | 14,500.00 | -0.21% | 10,792 |
| Aug 26, 2025 | 14,290.00 | 14,580.00 | 14,290.00 | 14,530.00 | 14,530.00 | 0.97% | 6,521 |
| Aug 25, 2025 | 14,300.00 | 14,530.00 | 14,300.00 | 14,390.00 | 14,390.00 | 0.63% | 5,350 |
| Aug 22, 2025 | 14,600.00 | 14,600.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.56% | 6,167 |
| Aug 21, 2025 | 14,150.00 | 14,490.00 | 14,150.00 | 14,380.00 | 14,380.00 | 0.98% | 9,162 |
| Aug 20, 2025 | 14,010.00 | 14,430.00 | 13,960.00 | 14,240.00 | 14,240.00 | -1.18% | 10,833 |
| Aug 19, 2025 | 15,170.00 | 15,170.00 | 14,410.00 | 14,410.00 | 14,410.00 | -3.09% | 23,049 |
| Aug 18, 2025 | 15,410.00 | 15,610.00 | 14,620.00 | 14,870.00 | 14,870.00 | -1.20% | 20,805 |
| Aug 14, 2025 | 15,480.00 | 15,540.00 | 14,860.00 | 15,050.00 | 15,050.00 | -2.90% | 21,705 |
| Aug 13, 2025 | 14,750.00 | 15,680.00 | 14,750.00 | 15,500.00 | 15,500.00 | 6.02% | 61,777 |
| Aug 12, 2025 | 14,960.00 | 15,100.00 | 14,600.00 | 14,620.00 | 14,620.00 | -2.27% | 10,336 |
| Aug 11, 2025 | 14,930.00 | 15,050.00 | 14,750.00 | 14,960.00 | 14,960.00 | -0.60% | 7,488 |
| Aug 8, 2025 | 15,170.00 | 15,250.00 | 14,980.00 | 15,050.00 | 15,050.00 | -0.13% | 9,658 |
| Aug 7, 2025 | 14,920.00 | 15,150.00 | 14,700.00 | 15,070.00 | 15,070.00 | 1.69% | 15,510 |
| Aug 6, 2025 | 14,590.00 | 14,910.00 | 14,420.00 | 14,820.00 | 14,820.00 | 1.44% | 11,166 |
| Aug 5, 2025 | 14,500.00 | 14,690.00 | 14,330.00 | 14,610.00 | 14,610.00 | 2.53% | 10,630 |
| Aug 4, 2025 | 13,980.00 | 14,540.00 | 13,980.00 | 14,250.00 | 14,250.00 | 0.92% | 9,308 |
| Aug 1, 2025 | 14,760.00 | 14,760.00 | 13,990.00 | 14,120.00 | 14,120.00 | -3.49% | 18,344 |
| Jul 31, 2025 | 15,000.00 | 15,000.00 | 14,460.00 | 14,630.00 | 14,630.00 | -0.48% | 15,401 |
| Jul 30, 2025 | 14,630.00 | 14,960.00 | 14,480.00 | 14,700.00 | 14,700.00 | 0.41% | 17,331 |
| Jul 29, 2025 | 15,070.00 | 15,070.00 | 14,540.00 | 14,640.00 | 14,640.00 | -2.72% | 30,027 |
| Jul 28, 2025 | 15,440.00 | 15,440.00 | 14,980.00 | 15,050.00 | 15,050.00 | -1.18% | 17,970 |
| Jul 25, 2025 | 15,300.00 | 15,590.00 | 15,170.00 | 15,230.00 | 15,230.00 | - | 15,449 |
| Jul 24, 2025 | 15,430.00 | 15,500.00 | 15,120.00 | 15,230.00 | 15,230.00 | -0.46% | 12,380 |
| Jul 23, 2025 | 15,750.00 | 15,750.00 | 15,020.00 | 15,300.00 | 15,300.00 | -1.61% | 19,703 |
| Jul 22, 2025 | 15,790.00 | 15,800.00 | 15,380.00 | 15,550.00 | 15,550.00 | -1.02% | 21,432 |
| Jul 21, 2025 | 16,210.00 | 16,210.00 | 15,680.00 | 15,710.00 | 15,710.00 | -0.95% | 15,314 |
| Jul 18, 2025 | 16,420.00 | 16,420.00 | 15,770.00 | 15,860.00 | 15,860.00 | -4.17% | 30,855 |
| Jul 17, 2025 | 15,700.00 | 16,640.00 | 15,650.00 | 16,550.00 | 16,550.00 | 4.75% | 64,036 |
| Jul 16, 2025 | 15,710.00 | 15,870.00 | 15,450.00 | 15,800.00 | 15,800.00 | 1.15% | 15,747 |
| Jul 15, 2025 | 15,860.00 | 15,950.00 | 15,360.00 | 15,620.00 | 15,620.00 | 0.51% | 24,606 |
| Jul 14, 2025 | 15,870.00 | 15,870.00 | 15,350.00 | 15,540.00 | 15,540.00 | -1.40% | 13,507 |
| Jul 11, 2025 | 15,900.00 | 15,990.00 | 15,680.00 | 15,760.00 | 15,760.00 | -0.88% | 10,533 |