Raphas Co., Ltd. (KOSDAQ:214260)
South Korea · Delayed Price · Currency is KRW 7,980.00
+10.00 (0.13%)
At close: Sep 4, 2026
Raphas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |