Raphas Co., Ltd. (KOSDAQ:214260)
South Korea · Delayed Price · Currency is KRW 7,140.00
+40.00 (0.56%)
At close: Oct 14, 2026
Raphas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7,310.00 | 7,310.00 | 7,040.00 | 7,140.00 | 7,140.00 | 0.56% | 4,560 |
| Oct 13, 2026 | 7,240.00 | 7,240.00 | 6,750.00 | 7,100.00 | 7,100.00 | -2.20% | 13,080 |
| Oct 12, 2026 | 7,650.00 | 7,650.00 | 7,050.00 | 7,260.00 | 7,260.00 | -2.94% | 8,429 |
| Oct 8, 2026 | 7,640.00 | 7,640.00 | 7,340.00 | 7,480.00 | 7,480.00 | -0.13% | 8,786 |
| Oct 7, 2026 | 7,480.00 | 7,700.00 | 7,390.00 | 7,490.00 | 7,490.00 | 0.13% | 6,958 |
| Oct 6, 2026 | 7,740.00 | 7,740.00 | 7,410.00 | 7,480.00 | 7,480.00 | -2.09% | 8,098 |
| Oct 2, 2026 | 7,840.00 | 7,840.00 | 7,570.00 | 7,640.00 | 7,640.00 | -1.93% | 6,225 |
| Oct 1, 2026 | 7,420.00 | 7,880.00 | 7,370.00 | 7,790.00 | 7,790.00 | 5.99% | 18,072 |
| Sep 30, 2026 | 7,520.00 | 7,570.00 | 7,340.00 | 7,350.00 | 7,350.00 | -2.26% | 8,114 |
| Sep 29, 2026 | 7,690.00 | 7,690.00 | 7,420.00 | 7,520.00 | 7,520.00 | -1.31% | 3,281 |
| Sep 28, 2026 | 7,700.00 | 7,830.00 | 7,580.00 | 7,620.00 | 7,620.00 | -0.39% | 5,435 |
| Sep 23, 2026 | 7,530.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | 1.46% | 5,888 |
| Sep 22, 2026 | 7,500.00 | 7,770.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.44% | 8,679 |
| Sep 21, 2026 | 7,490.00 | 7,790.00 | 7,400.00 | 7,650.00 | 7,650.00 | 2.00% | 9,534 |
| Sep 18, 2026 | 7,660.00 | 7,670.00 | 7,460.00 | 7,500.00 | 7,500.00 | -1.06% | 4,672 |
| Sep 17, 2026 | 7,790.00 | 7,790.00 | 7,450.00 | 7,580.00 | 7,580.00 | -1.17% | 2,675 |
| Sep 16, 2026 | 7,660.00 | 7,810.00 | 7,510.00 | 7,670.00 | 7,670.00 | - | 5,528 |
| Sep 15, 2026 | 7,510.00 | 7,740.00 | 7,480.00 | 7,670.00 | 7,670.00 | 2.13% | 6,554 |
| Sep 14, 2026 | 7,850.00 | 7,850.00 | 7,510.00 | 7,510.00 | 7,510.00 | -4.33% | 5,465 |
| Sep 11, 2026 | 7,980.00 | 7,990.00 | 7,760.00 | 7,850.00 | 7,850.00 | -0.25% | 2,226 |
| Sep 10, 2026 | 7,930.00 | 7,930.00 | 7,770.00 | 7,870.00 | 7,870.00 | -0.13% | 12,428 |
| Sep 9, 2026 | 7,880.00 | 7,930.00 | 7,720.00 | 7,880.00 | 7,880.00 | - | 10,393 |
| Sep 8, 2026 | 7,940.00 | 7,940.00 | 7,770.00 | 7,880.00 | 7,880.00 | -0.88% | 6,257 |
| Sep 7, 2026 | 7,890.00 | 7,990.00 | 7,770.00 | 7,950.00 | 7,950.00 | -0.38% | 13,482 |
| Sep 4, 2026 | 8,060.00 | 8,060.00 | 7,700.00 | 7,980.00 | 7,980.00 | 0.13% | 10,428 |
| Sep 3, 2026 | 7,890.00 | 8,000.00 | 7,500.00 | 7,970.00 | 7,970.00 | 0.89% | 24,025 |
| Sep 2, 2026 | 8,130.00 | 8,290.00 | 7,830.00 | 7,900.00 | 7,900.00 | -4.24% | 30,075 |
| Sep 1, 2026 | 7,920.00 | 8,750.00 | 7,920.00 | 8,250.00 | 8,250.00 | 0.36% | 97,645 |
| Aug 31, 2026 | 8,510.00 | 8,510.00 | 8,190.00 | 8,220.00 | 8,220.00 | -3.75% | 8,176 |
| Aug 28, 2026 | 8,620.00 | 8,620.00 | 8,340.00 | 8,540.00 | 8,540.00 | -0.23% | 5,944 |
| Aug 27, 2026 | 8,530.00 | 8,620.00 | 8,410.00 | 8,560.00 | 8,560.00 | 0.35% | 3,343 |
| Aug 26, 2026 | 8,440.00 | 8,600.00 | 8,300.00 | 8,530.00 | 8,530.00 | 0.95% | 7,932 |
| Aug 25, 2026 | 8,600.00 | 8,600.00 | 8,150.00 | 8,450.00 | 8,450.00 | - | 7,298 |
| Aug 24, 2026 | 8,640.00 | 8,650.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.94% | 12,978 |
| Aug 21, 2026 | 8,770.00 | 9,480.00 | 8,450.00 | 8,530.00 | 8,530.00 | -2.18% | 43,622 |
| Aug 20, 2026 | 8,670.00 | 8,750.00 | 8,330.00 | 8,720.00 | 8,720.00 | 4.56% | 13,943 |
| Aug 19, 2026 | 8,350.00 | 8,660.00 | 8,130.00 | 8,340.00 | 8,340.00 | -0.12% | 5,484 |
| Aug 18, 2026 | 8,660.00 | 8,720.00 | 8,200.00 | 8,350.00 | 8,350.00 | -3.58% | 28,503 |
| Aug 14, 2026 | 9,250.00 | 9,250.00 | 8,580.00 | 8,660.00 | 8,660.00 | -3.13% | 10,092 |
| Aug 13, 2026 | 8,720.00 | 9,300.00 | 8,660.00 | 8,940.00 | 8,940.00 | 1.71% | 19,298 |
| Aug 12, 2026 | 9,200.00 | 9,220.00 | 8,640.00 | 8,790.00 | 8,790.00 | -2.33% | 8,037 |
| 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 |