RP Bio Inc. (KOSDAQ:314140)
South Korea · Delayed Price · Currency is KRW 7,110.00
+60.00 (0.85%)
At close: Dec 5, 2025
RP Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 7,700.00 | 7,770.00 | 7,490.00 | 7,540.00 | 7,540.00 | -2.08% | 24,474 |
| Nov 10, 2025 | 7,460.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 2.94% | 31,347 |
| Nov 7, 2025 | 7,500.00 | 7,570.00 | 7,310.00 | 7,480.00 | 7,480.00 | -1.32% | 30,418 |
| Nov 6, 2025 | 7,320.00 | 7,760.00 | 7,320.00 | 7,580.00 | 7,580.00 | 2.85% | 91,106 |
| Nov 5, 2025 | 7,530.00 | 7,530.00 | 7,110.00 | 7,370.00 | 7,370.00 | -2.12% | 41,500 |
| Nov 4, 2025 | 7,420.00 | 7,610.00 | 7,270.00 | 7,530.00 | 7,530.00 | 1.48% | 51,739 |
| Nov 3, 2025 | 7,260.00 | 7,500.00 | 7,130.00 | 7,420.00 | 7,420.00 | 4.21% | 69,752 |
| Oct 31, 2025 | 7,330.00 | 7,330.00 | 7,120.00 | 7,120.00 | 7,120.00 | -1.25% | 46,021 |
| Oct 30, 2025 | 7,470.00 | 7,490.00 | 7,200.00 | 7,210.00 | 7,210.00 | -3.48% | 61,445 |
| Oct 29, 2025 | 7,700.00 | 7,790.00 | 7,400.00 | 7,470.00 | 7,470.00 | -3.49% | 79,775 |
| Oct 28, 2025 | 7,800.00 | 7,880.00 | 7,680.00 | 7,740.00 | 7,740.00 | -0.51% | 84,126 |
| Oct 27, 2025 | 7,600.00 | 7,780.00 | 7,550.00 | 7,780.00 | 7,780.00 | 3.05% | 90,124 |
| Oct 24, 2025 | 7,590.00 | 7,640.00 | 7,400.00 | 7,550.00 | 7,550.00 | -0.53% | 53,202 |
| Oct 23, 2025 | 7,450.00 | 7,710.00 | 7,400.00 | 7,590.00 | 7,590.00 | 1.07% | 75,973 |
| Oct 22, 2025 | 7,480.00 | 7,560.00 | 7,300.00 | 7,510.00 | 7,510.00 | 0.40% | 34,008 |
| Oct 21, 2025 | 7,550.00 | 7,620.00 | 7,310.00 | 7,480.00 | 7,480.00 | -0.53% | 66,049 |
| Oct 20, 2025 | 7,300.00 | 7,620.00 | 7,270.00 | 7,520.00 | 7,520.00 | 3.01% | 107,639 |
| Oct 17, 2025 | 7,510.00 | 7,510.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 98,285 |
| Oct 16, 2025 | 7,570.00 | 7,630.00 | 7,310.00 | 7,500.00 | 7,500.00 | -0.66% | 213,083 |
| Oct 15, 2025 | 7,760.00 | 7,980.00 | 7,510.00 | 7,550.00 | 7,550.00 | -5.74% | 491,537 |
| Oct 14, 2025 | 7,260.00 | 9,130.00 | 6,780.00 | 8,010.00 | 8,010.00 | 13.30% | 3,389,233 |
| Oct 13, 2025 | 7,150.00 | 7,170.00 | 6,880.00 | 7,070.00 | 7,070.00 | -1.12% | 26,645 |
| Oct 10, 2025 | 7,270.00 | 7,300.00 | 7,060.00 | 7,150.00 | 7,150.00 | -2.32% | 28,307 |
| Oct 2, 2025 | 7,320.00 | 7,350.00 | 7,140.00 | 7,320.00 | 7,320.00 | 0.83% | 36,455 |
| Oct 1, 2025 | 7,140.00 | 7,320.00 | 7,140.00 | 7,260.00 | 7,260.00 | 1.26% | 31,340 |
| Sep 30, 2025 | 7,160.00 | 7,360.00 | 7,160.00 | 7,170.00 | 7,170.00 | -1.24% | 39,475 |
| Sep 29, 2025 | 7,280.00 | 7,430.00 | 7,170.00 | 7,260.00 | 7,260.00 | -0.27% | 66,066 |
| Sep 26, 2025 | 7,200.00 | 7,370.00 | 7,100.00 | 7,280.00 | 7,280.00 | 0.28% | 78,255 |
| Sep 25, 2025 | 7,430.00 | 7,430.00 | 7,100.00 | 7,260.00 | 7,260.00 | -1.63% | 104,180 |
| Sep 24, 2025 | 7,730.00 | 7,730.00 | 7,280.00 | 7,380.00 | 7,380.00 | -4.65% | 282,347 |
| Sep 23, 2025 | 7,000.00 | 8,780.00 | 6,880.00 | 7,740.00 | 7,740.00 | 10.57% | 2,888,461 |
| Sep 22, 2025 | 6,960.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | 0.72% | 25,909 |