Raphas Co., Ltd. (KOSDAQ:214260)
South Korea · Delayed Price · Currency is KRW 6,790.00
-190.00 (-2.72%)
At close: Jun 4, 2026
Raphas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 9,250.00 | 9,260.00 | 8,760.00 | 8,840.00 | 8,840.00 | -4.43% | 68,221 |
| May 4, 2026 | 9,520.00 | 9,590.00 | 9,200.00 | 9,250.00 | 9,250.00 | -2.63% | 60,860 |
| Apr 30, 2026 | 9,950.00 | 9,950.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.96% | 36,858 |
| Apr 29, 2026 | 9,600.00 | 9,790.00 | 9,400.00 | 9,690.00 | 9,690.00 | 1.47% | 27,400 |
| Apr 28, 2026 | 9,730.00 | 9,740.00 | 9,500.00 | 9,550.00 | 9,550.00 | -2.45% | 30,409 |
| Apr 27, 2026 | 9,690.00 | 9,800.00 | 9,550.00 | 9,790.00 | 9,790.00 | 1.03% | 28,116 |
| Apr 24, 2026 | 9,390.00 | 9,800.00 | 9,390.00 | 9,690.00 | 9,690.00 | 3.19% | 33,660 |
| Apr 23, 2026 | 9,600.00 | 9,600.00 | 9,300.00 | 9,390.00 | 9,390.00 | -2.19% | 42,276 |
| Apr 22, 2026 | 9,640.00 | 9,930.00 | 9,410.00 | 9,600.00 | 9,600.00 | -0.93% | 34,210 |
| Apr 21, 2026 | 10,000.00 | 10,000.00 | 9,690.00 | 9,690.00 | 9,690.00 | -3.10% | 31,409 |
| Apr 20, 2026 | 10,200.00 | 10,300.00 | 9,910.00 | 10,000.00 | 10,000.00 | -1.86% | 23,306 |
| Apr 17, 2026 | 10,260.00 | 10,290.00 | 10,040.00 | 10,190.00 | 10,190.00 | -0.68% | 24,744 |
| Apr 16, 2026 | 9,960.00 | 10,280.00 | 9,900.00 | 10,260.00 | 10,260.00 | 3.85% | 31,986 |
| Apr 15, 2026 | 9,930.00 | 9,930.00 | 9,730.00 | 9,880.00 | 9,880.00 | 1.96% | 20,195 |
| Apr 14, 2026 | 9,790.00 | 9,890.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.10% | 16,861 |
| Apr 13, 2026 | 9,760.00 | 9,980.00 | 9,600.00 | 9,680.00 | 9,680.00 | -0.82% | 35,367 |
| Apr 10, 2026 | 9,500.00 | 9,800.00 | 9,320.00 | 9,760.00 | 9,760.00 | 2.74% | 31,280 |
| Apr 9, 2026 | 9,780.00 | 9,810.00 | 9,470.00 | 9,500.00 | 9,500.00 | -2.96% | 17,065 |
| Apr 8, 2026 | 9,670.00 | 9,790.00 | 9,550.00 | 9,790.00 | 9,790.00 | 3.38% | 23,935 |
| Apr 7, 2026 | 9,610.00 | 9,890.00 | 9,350.00 | 9,470.00 | 9,470.00 | -1.25% | 15,412 |
| Apr 6, 2026 | 9,950.00 | 9,950.00 | 9,380.00 | 9,590.00 | 9,590.00 | - | 22,641 |
| Apr 3, 2026 | 9,320.00 | 9,700.00 | 9,320.00 | 9,590.00 | 9,590.00 | 2.90% | 28,777 |
| Apr 2, 2026 | 10,100.00 | 10,120.00 | 9,120.00 | 9,320.00 | 9,320.00 | -6.61% | 35,252 |
| Apr 1, 2026 | 9,920.00 | 10,070.00 | 9,740.00 | 9,980.00 | 9,980.00 | 1.63% | 36,608 |
| Mar 31, 2026 | 10,070.00 | 10,070.00 | 9,740.00 | 9,820.00 | 9,820.00 | -1.41% | 29,222 |
| Mar 30, 2026 | 10,100.00 | 10,100.00 | 9,910.00 | 9,960.00 | 9,960.00 | -2.45% | 21,409 |
| Mar 27, 2026 | 10,170.00 | 10,280.00 | 9,880.00 | 10,210.00 | 10,210.00 | 1.79% | 21,679 |
| Mar 26, 2026 | 10,190.00 | 10,250.00 | 10,010.00 | 10,030.00 | 10,030.00 | -2.15% | 14,374 |
| Mar 25, 2026 | 10,490.00 | 10,490.00 | 10,130.00 | 10,250.00 | 10,250.00 | -0.49% | 24,002 |
| Mar 24, 2026 | 10,010.00 | 10,440.00 | 9,950.00 | 10,300.00 | 10,300.00 | 3.00% | 28,266 |