Raphas Co., Ltd. (KOSDAQ:214260)
South Korea · Delayed Price · Currency is KRW 8,550.00
-210.00 (-2.40%)
At close: Jul 21, 2026
Raphas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 7,300.00 | 7,500.00 | 6,620.00 | 7,070.00 | 7,070.00 | -2.88% | 35,553 |
| May 28, 2026 | 7,780.00 | 7,780.00 | 6,980.00 | 7,280.00 | 7,280.00 | -1.75% | 35,366 |
| May 27, 2026 | 7,900.00 | 7,900.00 | 7,350.00 | 7,410.00 | 7,410.00 | -6.08% | 50,694 |
| May 26, 2026 | 8,180.00 | 8,180.00 | 7,750.00 | 7,890.00 | 7,890.00 | -3.55% | 41,431 |
| May 22, 2026 | 7,800.00 | 8,430.00 | 7,800.00 | 8,180.00 | 8,180.00 | 4.87% | 40,817 |
| May 21, 2026 | 7,700.00 | 8,080.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1.30% | 26,809 |
| May 20, 2026 | 8,390.00 | 8,390.00 | 7,650.00 | 7,700.00 | 7,700.00 | -4.35% | 18,629 |
| May 19, 2026 | 7,750.00 | 8,290.00 | 7,750.00 | 8,050.00 | 8,050.00 | 1.39% | 34,013 |
| May 18, 2026 | 8,020.00 | 8,360.00 | 7,730.00 | 7,940.00 | 7,940.00 | -5.14% | 42,863 |
| May 15, 2026 | 8,630.00 | 8,920.00 | 8,100.00 | 8,370.00 | 8,370.00 | -3.01% | 37,238 |
| May 14, 2026 | 8,560.00 | 8,630.00 | 8,350.00 | 8,630.00 | 8,630.00 | 0.82% | 25,879 |
| May 13, 2026 | 8,580.00 | 8,670.00 | 8,400.00 | 8,560.00 | 8,560.00 | -0.23% | 22,466 |
| May 12, 2026 | 8,880.00 | 8,880.00 | 8,350.00 | 8,580.00 | 8,580.00 | -3.38% | 59,718 |
| May 11, 2026 | 9,520.00 | 9,520.00 | 8,800.00 | 8,880.00 | 8,880.00 | -5.23% | 53,456 |
| May 8, 2026 | 9,200.00 | 9,540.00 | 9,020.00 | 9,370.00 | 9,370.00 | 3.19% | 27,755 |
| May 7, 2026 | 8,750.00 | 9,480.00 | 8,550.00 | 9,080.00 | 9,080.00 | 2.71% | 74,389 |