Raphas Co., Ltd. (KOSDAQ:214260)
South Korea · Delayed Price · Currency is KRW 9,000.00
-100.00 (-1.10%)
At close: Aug 11, 2026
Raphas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9,100.00 | 9,220.00 | 8,910.00 | 9,000.00 | 9,000.00 | -1.10% | 9,498 |
| Aug 10, 2026 | 9,260.00 | 9,260.00 | 8,570.00 | 9,100.00 | 9,100.00 | 1.00% | 13,865 |
| Aug 7, 2026 | 9,190.00 | 9,190.00 | 8,750.00 | 9,010.00 | 9,010.00 | -1.10% | 7,102 |
| Aug 6, 2026 | 8,910.00 | 9,290.00 | 8,900.00 | 9,110.00 | 9,110.00 | 0.22% | 5,388 |
| Aug 5, 2026 | 9,100.00 | 9,160.00 | 8,910.00 | 9,090.00 | 9,090.00 | 1.34% | 8,770 |
| Aug 4, 2026 | 9,100.00 | 9,100.00 | 8,820.00 | 8,970.00 | 8,970.00 | 1.70% | 8,780 |
| Aug 3, 2026 | 8,230.00 | 8,870.00 | 8,230.00 | 8,820.00 | 8,820.00 | 6.78% | 17,622 |
| Jul 31, 2026 | 8,690.00 | 8,690.00 | 7,980.00 | 8,260.00 | 8,260.00 | 2.48% | 21,622 |
| Jul 30, 2026 | 7,800.00 | 8,300.00 | 7,800.00 | 8,060.00 | 8,060.00 | 1.38% | 14,567 |
| Jul 29, 2026 | 8,700.00 | 8,700.00 | 7,750.00 | 7,950.00 | 7,950.00 | -6.14% | 41,129 |
| Jul 28, 2026 | 9,100.00 | 9,120.00 | 8,260.00 | 8,470.00 | 8,470.00 | -4.19% | 31,271 |
| Jul 27, 2026 | 9,070.00 | 9,070.00 | 8,710.00 | 8,840.00 | 8,840.00 | 1.14% | 5,996 |
| Jul 24, 2026 | 8,970.00 | 9,330.00 | 8,710.00 | 8,740.00 | 8,740.00 | -3.32% | 14,844 |
| Jul 23, 2026 | 9,170.00 | 9,700.00 | 8,960.00 | 9,040.00 | 9,040.00 | -1.42% | 41,955 |
| Jul 22, 2026 | 8,700.00 | 9,500.00 | 8,330.00 | 9,170.00 | 9,170.00 | 7.25% | 54,698 |
| Jul 21, 2026 | 8,820.00 | 8,820.00 | 8,450.00 | 8,550.00 | 8,550.00 | -2.40% | 15,130 |
| Jul 20, 2026 | 9,060.00 | 9,150.00 | 8,530.00 | 8,760.00 | 8,760.00 | -3.31% | 10,874 |
| Jul 16, 2026 | 9,490.00 | 9,600.00 | 8,970.00 | 9,060.00 | 9,060.00 | -4.53% | 17,635 |
| Jul 15, 2026 | 9,000.00 | 9,680.00 | 8,660.00 | 9,490.00 | 9,490.00 | 8.46% | 76,638 |
| Jul 14, 2026 | 9,150.00 | 9,190.00 | 8,200.00 | 8,750.00 | 8,750.00 | 0.23% | 40,135 |
| Jul 13, 2026 | 8,430.00 | 8,980.00 | 8,420.00 | 8,730.00 | 8,730.00 | 4.55% | 36,917 |
| Jul 10, 2026 | 8,340.00 | 8,780.00 | 8,210.00 | 8,350.00 | 8,350.00 | 1.58% | 15,183 |
| Jul 9, 2026 | 8,880.00 | 8,970.00 | 8,220.00 | 8,220.00 | 8,220.00 | -7.43% | 24,050 |
| Jul 8, 2026 | 8,920.00 | 9,190.00 | 8,700.00 | 8,880.00 | 8,880.00 | -0.56% | 46,433 |
| Jul 7, 2026 | 8,610.00 | 9,300.00 | 8,500.00 | 8,930.00 | 8,930.00 | 4.81% | 53,332 |
| Jul 6, 2026 | 8,230.00 | 9,050.00 | 8,230.00 | 8,520.00 | 8,520.00 | 1.19% | 45,278 |
| Jul 3, 2026 | 9,150.00 | 9,300.00 | 8,320.00 | 8,420.00 | 8,420.00 | -7.27% | 62,998 |
| Jul 2, 2026 | 8,310.00 | 9,130.00 | 8,270.00 | 9,080.00 | 9,080.00 | 9.27% | 86,009 |
| Jul 1, 2026 | 8,500.00 | 8,500.00 | 8,160.00 | 8,310.00 | 8,310.00 | -0.95% | 9,362 |
| Jun 30, 2026 | 8,500.00 | 8,500.00 | 8,010.00 | 8,390.00 | 8,390.00 | -0.12% | 14,566 |
| Jun 29, 2026 | 7,730.00 | 8,610.00 | 7,500.00 | 8,400.00 | 8,400.00 | 5.66% | 41,401 |
| Jun 26, 2026 | 7,900.00 | 8,050.00 | 7,510.00 | 7,950.00 | 7,950.00 | 0.63% | 35,387 |
| Jun 25, 2026 | 8,030.00 | 8,290.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.50% | 37,432 |
| Jun 24, 2026 | 7,860.00 | 8,180.00 | 7,630.00 | 8,020.00 | 8,020.00 | 2.04% | 31,256 |
| Jun 23, 2026 | 7,590.00 | 8,200.00 | 7,380.00 | 7,860.00 | 7,860.00 | 2.48% | 38,315 |
| Jun 22, 2026 | 7,920.00 | 8,150.00 | 7,590.00 | 7,670.00 | 7,670.00 | -3.16% | 27,206 |
| Jun 19, 2026 | 8,240.00 | 8,240.00 | 7,770.00 | 7,920.00 | 7,920.00 | -2.82% | 26,115 |
| Jun 18, 2026 | 8,150.00 | 8,150.00 | 7,590.00 | 8,150.00 | 8,150.00 | 1.88% | 52,670 |
| Jun 17, 2026 | 7,580.00 | 8,080.00 | 7,400.00 | 8,000.00 | 8,000.00 | 5.54% | 35,686 |
| Jun 16, 2026 | 7,840.00 | 7,880.00 | 7,500.00 | 7,580.00 | 7,580.00 | -1.69% | 13,274 |
| Jun 15, 2026 | 7,480.00 | 7,960.00 | 7,380.00 | 7,710.00 | 7,710.00 | 4.76% | 24,388 |
| Jun 12, 2026 | 7,000.00 | 7,560.00 | 7,000.00 | 7,360.00 | 7,360.00 | 5.14% | 32,066 |
| Jun 11, 2026 | 7,290.00 | 7,290.00 | 6,810.00 | 7,000.00 | 7,000.00 | -1.13% | 10,710 |
| Jun 10, 2026 | 7,500.00 | 7,580.00 | 6,800.00 | 7,080.00 | 7,080.00 | -5.60% | 21,548 |
| Jun 9, 2026 | 6,990.00 | 7,660.00 | 6,730.00 | 7,500.00 | 7,500.00 | 11.61% | 50,016 |
| Jun 8, 2026 | 6,730.00 | 7,160.00 | 6,240.00 | 6,720.00 | 6,720.00 | -5.22% | 37,106 |
| Jun 5, 2026 | 6,790.00 | 7,430.00 | 6,710.00 | 7,090.00 | 7,090.00 | 4.42% | 58,090 |
| Jun 4, 2026 | 6,980.00 | 7,180.00 | 6,690.00 | 6,790.00 | 6,790.00 | -2.72% | 24,611 |
| Jun 2, 2026 | 7,000.00 | 7,120.00 | 6,700.00 | 6,980.00 | 6,980.00 | -0.29% | 46,830 |
| Jun 1, 2026 | 7,300.00 | 7,300.00 | 6,680.00 | 7,000.00 | 7,000.00 | -0.99% | 30,702 |