Raphas Co., Ltd. (KOSDAQ:214260)
South Korea · Delayed Price · Currency is KRW 7,080.00
+40.00 (0.57%)
At close: Nov 4, 2026
Raphas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,110.00 | 7,260.00 | 6,920.00 | 7,080.00 | 7,080.00 | 0.57% | 3,730 |
| Nov 3, 2026 | 6,940.00 | 7,110.00 | 6,830.00 | 7,040.00 | 7,040.00 | 1.29% | 10,492 |
| Nov 2, 2026 | 7,310.00 | 7,310.00 | 6,810.00 | 6,950.00 | 6,950.00 | 1.31% | 3,552 |
| Oct 30, 2026 | 7,200.00 | 7,200.00 | 6,770.00 | 6,860.00 | 6,860.00 | - | 11,054 |
| Oct 29, 2026 | 7,030.00 | 7,030.00 | 6,750.00 | 6,860.00 | 6,860.00 | -2.56% | 8,007 |
| Oct 28, 2026 | 7,190.00 | 7,190.00 | 6,790.00 | 7,040.00 | 7,040.00 | 1.29% | 15,384 |
| Oct 27, 2026 | 6,990.00 | 7,150.00 | 6,840.00 | 6,950.00 | 6,950.00 | 0.58% | 2,316 |
| Oct 26, 2026 | 7,000.00 | 7,070.00 | 6,810.00 | 6,910.00 | 6,910.00 | 0.73% | 3,812 |
| Oct 23, 2026 | 6,970.00 | 7,180.00 | 6,840.00 | 6,860.00 | 6,860.00 | -2.56% | 7,075 |
| Oct 22, 2026 | 7,020.00 | 7,040.00 | 6,750.00 | 7,040.00 | 7,040.00 | 0.28% | 11,141 |
| Oct 21, 2026 | 7,580.00 | 7,580.00 | 6,980.00 | 7,020.00 | 7,020.00 | -2.09% | 5,990 |
| Oct 20, 2026 | 7,240.00 | 7,600.00 | 7,100.00 | 7,170.00 | 7,170.00 | -4.91% | 5,574 |
| Oct 19, 2026 | 7,150.00 | 7,630.00 | 7,150.00 | 7,540.00 | 7,540.00 | 2.45% | 10,645 |
| Oct 16, 2026 | 7,310.00 | 7,640.00 | 7,070.00 | 7,360.00 | 7,360.00 | 5.90% | 8,454 |
| Oct 15, 2026 | 7,100.00 | 7,100.00 | 6,760.00 | 6,950.00 | 6,950.00 | -2.66% | 8,021 |
| 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% | 13,107 |
| Oct 12, 2026 | 7,650.00 | 7,650.00 | 7,050.00 | 7,260.00 | 7,260.00 | -2.94% | 8,540 |
| Oct 8, 2026 | 7,640.00 | 7,640.00 | 7,340.00 | 7,480.00 | 7,480.00 | -0.13% | 8,795 |
| 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% | 6,280 |
| Oct 1, 2026 | 7,420.00 | 7,880.00 | 7,370.00 | 7,790.00 | 7,790.00 | 5.99% | 18,082 |
| Sep 30, 2026 | 7,520.00 | 7,570.00 | 7,340.00 | 7,350.00 | 7,350.00 | -2.26% | 8,254 |
| Sep 29, 2026 | 7,690.00 | 7,690.00 | 7,420.00 | 7,520.00 | 7,520.00 | -1.31% | 3,776 |
| Sep 28, 2026 | 7,700.00 | 7,830.00 | 7,580.00 | 7,620.00 | 7,620.00 | -0.39% | 5,550 |
| Sep 23, 2026 | 7,530.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | 1.46% | 5,922 |
| 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% | 9,754 |
| Sep 18, 2026 | 7,660.00 | 7,670.00 | 7,460.00 | 7,500.00 | 7,500.00 | -1.06% | 4,682 |
| Sep 17, 2026 | 7,790.00 | 7,790.00 | 7,450.00 | 7,580.00 | 7,580.00 | -1.17% | 2,725 |
| Sep 16, 2026 | 7,660.00 | 7,810.00 | 7,510.00 | 7,670.00 | 7,670.00 | - | 5,573 |
| 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% | 6,750 |
| 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% | 12,429 |
| Sep 9, 2026 | 7,880.00 | 7,930.00 | 7,720.00 | 7,880.00 | 7,880.00 | - | 10,423 |
| 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% | 10,432 |
| 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% | 30,113 |
| Sep 1, 2026 | 7,920.00 | 8,750.00 | 7,920.00 | 8,250.00 | 8,250.00 | 0.36% | 97,795 |
| 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% | 3,344 |
| 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% | 12,983 |
| Aug 21, 2026 | 8,770.00 | 9,480.00 | 8,450.00 | 8,530.00 | 8,530.00 | -2.18% | 43,622 |