RP Bio Inc. (KOSDAQ:314140)
South Korea · Delayed Price · Currency is KRW 6,290.00
-130.00 (-2.02%)
At close: Jan 22, 2026
RP Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,290.00 | 6,440.00 | 6,260.00 | 6,440.00 | 6,440.00 | 2.38% | 22,426 |
| Jan 22, 2026 | 6,420.00 | 6,490.00 | 6,290.00 | 6,290.00 | 6,290.00 | -2.02% | 27,614 |
| Jan 21, 2026 | 6,380.00 | 6,500.00 | 6,220.00 | 6,420.00 | 6,420.00 | -0.62% | 23,496 |
| Jan 20, 2026 | 6,270.00 | 6,540.00 | 6,270.00 | 6,460.00 | 6,460.00 | 0.31% | 28,655 |
| Jan 19, 2026 | 6,370.00 | 6,490.00 | 6,260.00 | 6,440.00 | 6,440.00 | -0.92% | 34,975 |
| Jan 16, 2026 | 6,430.00 | 6,560.00 | 6,360.00 | 6,500.00 | 6,500.00 | 1.09% | 17,171 |
| Jan 15, 2026 | 6,630.00 | 6,630.00 | 6,270.00 | 6,430.00 | 6,430.00 | -3.02% | 59,932 |
| Jan 14, 2026 | 6,760.00 | 6,760.00 | 6,510.00 | 6,630.00 | 6,630.00 | -0.45% | 21,721 |
| Jan 13, 2026 | 6,880.00 | 6,880.00 | 6,530.00 | 6,660.00 | 6,660.00 | -3.20% | 59,359 |
| Jan 12, 2026 | 6,820.00 | 6,890.00 | 6,670.00 | 6,880.00 | 6,880.00 | 0.88% | 22,413 |
| Jan 9, 2026 | 6,860.00 | 7,010.00 | 6,810.00 | 6,820.00 | 6,820.00 | - | 18,298 |
| Jan 8, 2026 | 7,050.00 | 7,050.00 | 6,800.00 | 6,820.00 | 6,820.00 | -2.43% | 17,812 |
| Jan 7, 2026 | 7,020.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,990.00 | -0.43% | 18,772 |
| Jan 6, 2026 | 7,260.00 | 7,260.00 | 6,990.00 | 7,020.00 | 7,020.00 | -3.31% | 39,542 |
| Jan 5, 2026 | 7,350.00 | 7,350.00 | 7,210.00 | 7,260.00 | 7,260.00 | -1.22% | 17,026 |
| Jan 2, 2026 | 7,420.00 | 7,450.00 | 7,270.00 | 7,350.00 | 7,350.00 | -0.68% | 35,778 |
| Dec 30, 2025 | 7,390.00 | 7,440.00 | 7,270.00 | 7,400.00 | 7,400.00 | 1.51% | 18,134 |
| Dec 29, 2025 | 7,280.00 | 7,670.00 | 7,180.00 | 7,290.00 | 7,290.00 | -0.68% | 54,373 |
| Dec 26, 2025 | 7,390.00 | 7,390.00 | 7,190.00 | 7,340.00 | 7,340.00 | 0.96% | 16,178 |
| Dec 24, 2025 | 7,350.00 | 7,400.00 | 7,180.00 | 7,270.00 | 7,270.00 | -1.09% | 20,550 |
| Dec 23, 2025 | 7,580.00 | 7,580.00 | 7,240.00 | 7,350.00 | 7,350.00 | -1.21% | 44,315 |
| Dec 22, 2025 | 7,400.00 | 7,490.00 | 7,390.00 | 7,440.00 | 7,440.00 | 0.68% | 34,497 |
| Dec 19, 2025 | 7,360.00 | 7,560.00 | 7,300.00 | 7,390.00 | 7,390.00 | 0.96% | 61,193 |
| Dec 18, 2025 | 7,500.00 | 7,500.00 | 7,210.00 | 7,320.00 | 7,320.00 | -3.05% | 119,774 |
| Dec 17, 2025 | 7,670.00 | 7,780.00 | 7,400.00 | 7,550.00 | 7,550.00 | -1.31% | 144,044 |
| Dec 16, 2025 | 7,200.00 | 8,400.00 | 7,100.00 | 7,650.00 | 7,650.00 | 5.08% | 1,417,765 |
| Dec 15, 2025 | 6,820.00 | 8,240.00 | 6,750.00 | 7,280.00 | 7,280.00 | 6.74% | 741,340 |
| Dec 12, 2025 | 7,030.00 | 7,070.00 | 6,780.00 | 6,820.00 | 6,820.00 | -2.99% | 40,306 |
| Dec 11, 2025 | 7,080.00 | 7,080.00 | 6,870.00 | 7,030.00 | 7,030.00 | 0.57% | 6,120 |
| Dec 10, 2025 | 6,900.00 | 7,000.00 | 6,870.00 | 6,990.00 | 6,990.00 | 0.58% | 25,289 |
| Dec 9, 2025 | 6,970.00 | 7,100.00 | 6,900.00 | 6,950.00 | 6,950.00 | -0.86% | 14,417 |
| Dec 8, 2025 | 7,020.00 | 7,110.00 | 6,960.00 | 7,010.00 | 7,010.00 | -1.41% | 15,697 |
| Dec 5, 2025 | 7,050.00 | 7,170.00 | 7,010.00 | 7,110.00 | 7,110.00 | 0.85% | 9,031 |
| Dec 4, 2025 | 7,170.00 | 7,240.00 | 7,020.00 | 7,050.00 | 7,050.00 | -2.89% | 10,829 |
| Dec 3, 2025 | 7,300.00 | 7,300.00 | 6,860.00 | 7,260.00 | 7,260.00 | - | 10,891 |
| Dec 2, 2025 | 7,280.00 | 7,280.00 | 7,040.00 | 7,260.00 | 7,260.00 | 1.11% | 10,612 |
| Dec 1, 2025 | 7,350.00 | 7,350.00 | 7,130.00 | 7,180.00 | 7,180.00 | 0.42% | 14,944 |
| Nov 28, 2025 | 6,910.00 | 7,230.00 | 6,910.00 | 7,150.00 | 7,150.00 | 2.44% | 17,051 |
| Nov 27, 2025 | 7,130.00 | 7,230.00 | 6,890.00 | 6,980.00 | 6,980.00 | -0.85% | 18,546 |
| Nov 26, 2025 | 7,050.00 | 7,140.00 | 6,880.00 | 7,040.00 | 7,040.00 | 0.28% | 23,961 |
| Nov 25, 2025 | 7,310.00 | 7,440.00 | 6,960.00 | 7,020.00 | 7,020.00 | -3.97% | 37,968 |
| Nov 24, 2025 | 7,370.00 | 7,510.00 | 7,260.00 | 7,310.00 | 7,310.00 | 0.14% | 17,274 |
| Nov 21, 2025 | 7,400.00 | 7,500.00 | 7,290.00 | 7,300.00 | 7,300.00 | -4.07% | 34,938 |
| Nov 20, 2025 | 7,390.00 | 7,650.00 | 7,380.00 | 7,610.00 | 7,610.00 | 2.98% | 38,269 |
| Nov 19, 2025 | 7,740.00 | 7,880.00 | 7,390.00 | 7,390.00 | 7,390.00 | -3.78% | 229,301 |
| Nov 18, 2025 | 7,890.00 | 7,950.00 | 7,620.00 | 7,680.00 | 7,680.00 | -2.66% | 52,969 |
| Nov 17, 2025 | 7,890.00 | 8,010.00 | 7,790.00 | 7,890.00 | 7,890.00 | - | 81,908 |
| Nov 14, 2025 | 7,720.00 | 8,030.00 | 7,700.00 | 7,890.00 | 7,890.00 | 0.51% | 78,035 |
| Nov 13, 2025 | 7,870.00 | 8,400.00 | 7,690.00 | 7,850.00 | 7,850.00 | -0.13% | 182,036 |
| Nov 12, 2025 | 7,570.00 | 8,590.00 | 7,560.00 | 7,860.00 | 7,860.00 | 4.24% | 522,191 |