RP Bio Inc. (KOSDAQ:314140)
South Korea · Delayed Price · Currency is KRW 5,890.00
+10.00 (0.17%)
Last updated: Aug 8, 2025
RP Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5,910.00 | 6,150.00 | 5,880.00 | 6,150.00 | - | 3.19% | 17,917 |
| Aug 12, 2025 | 6,010.00 | 6,020.00 | 5,890.00 | 5,960.00 | - | - | 6,407 |
| Aug 11, 2025 | 5,900.00 | 5,990.00 | 5,860.00 | 5,960.00 | - | 1.19% | 3,550 |
| Aug 8, 2025 | 5,880.00 | 5,900.00 | 5,800.00 | 5,890.00 | - | 0.17% | 15,581 |
| Aug 7, 2025 | 5,870.00 | 5,910.00 | 5,800.00 | 5,880.00 | - | 0.17% | 5,648 |
| Aug 6, 2025 | 5,850.00 | 5,880.00 | 5,750.00 | 5,870.00 | - | 0.34% | 5,800 |
| Aug 5, 2025 | 5,820.00 | 5,910.00 | 5,770.00 | 5,850.00 | - | -0.34% | 14,316 |
| Aug 4, 2025 | 5,850.00 | 5,880.00 | 5,760.00 | 5,870.00 | - | 0.34% | 10,100 |
| Aug 1, 2025 | 5,980.00 | 5,980.00 | 5,680.00 | 5,850.00 | - | -1.02% | 20,857 |
| Jul 31, 2025 | 6,060.00 | 6,150.00 | 5,910.00 | 5,910.00 | - | -1.50% | 10,067 |
| Jul 30, 2025 | 5,970.00 | 6,050.00 | 5,950.00 | 6,000.00 | - | -0.33% | 8,823 |
| Jul 29, 2025 | 5,900.00 | 6,190.00 | 5,850.00 | 6,020.00 | - | 1.01% | 3,731 |
| Jul 28, 2025 | 6,080.00 | 6,150.00 | 5,960.00 | 5,960.00 | - | -2.93% | 11,311 |
| Jul 25, 2025 | 6,130.00 | 6,200.00 | 6,020.00 | 6,140.00 | - | 0.16% | 9,546 |
| Jul 24, 2025 | 6,120.00 | 6,210.00 | 6,060.00 | 6,130.00 | - | -0.65% | 10,400 |
| Jul 23, 2025 | 6,090.00 | 6,200.00 | 6,020.00 | 6,170.00 | - | 0.33% | 10,891 |
| Jul 22, 2025 | 6,060.00 | 6,190.00 | 6,010.00 | 6,150.00 | - | 1.49% | 12,006 |
| Jul 21, 2025 | 6,120.00 | 6,130.00 | 6,000.00 | 6,060.00 | - | -1.94% | 14,627 |
| Jul 18, 2025 | 6,180.00 | 6,350.00 | 6,090.00 | 6,180.00 | - | - | 19,197 |
| Jul 17, 2025 | 6,100.00 | 6,250.00 | 6,050.00 | 6,180.00 | - | 0.82% | 24,244 |
| Jul 16, 2025 | 6,150.00 | 6,240.00 | 6,090.00 | 6,130.00 | - | -1.13% | 18,710 |
| Jul 15, 2025 | 5,990.00 | 6,200.00 | 5,900.00 | 6,200.00 | - | 3.51% | 44,673 |
| Jul 14, 2025 | 5,930.00 | 6,000.00 | 5,850.00 | 5,990.00 | - | 1.53% | 40,546 |
| Jul 11, 2025 | 5,940.00 | 5,960.00 | 5,890.00 | 5,900.00 | - | -0.67% | 16,498 |
| Jul 10, 2025 | 5,840.00 | 5,940.00 | 5,810.00 | 5,940.00 | - | 1.71% | 18,586 |
| Jul 9, 2025 | 5,860.00 | 5,860.00 | 5,790.00 | 5,840.00 | - | -0.17% | 2,628 |
| Jul 8, 2025 | 5,870.00 | 5,930.00 | 5,810.00 | 5,850.00 | - | -0.34% | 5,066 |
| Jul 7, 2025 | 5,830.00 | 5,890.00 | 5,790.00 | 5,870.00 | - | 0.69% | 8,752 |
| Jul 4, 2025 | 5,760.00 | 5,950.00 | 5,720.00 | 5,830.00 | - | 1.22% | 14,200 |
| Jul 3, 2025 | 5,710.00 | 5,770.00 | 5,650.00 | 5,760.00 | - | 0.35% | 4,218 |
| Jul 2, 2025 | 5,810.00 | 5,810.00 | 5,560.00 | 5,740.00 | - | -0.17% | 17,800 |
| Jul 1, 2025 | 5,770.00 | 5,800.00 | 5,690.00 | 5,750.00 | - | -0.52% | 14,181 |
| Jun 30, 2025 | 5,780.00 | 5,790.00 | 5,650.00 | 5,780.00 | - | 0.17% | 8,920 |
| Jun 27, 2025 | 5,830.00 | 5,890.00 | 5,640.00 | 5,770.00 | - | -1.03% | 11,166 |
| Jun 26, 2025 | 5,900.00 | 5,900.00 | 5,720.00 | 5,830.00 | - | -1.19% | 9,654 |
| Jun 25, 2025 | 5,930.00 | 5,980.00 | 5,800.00 | 5,900.00 | - | -0.34% | 12,500 |
| Jun 24, 2025 | 5,650.00 | 5,960.00 | 5,650.00 | 5,920.00 | - | 4.96% | 56,041 |
| Jun 23, 2025 | 5,630.00 | 5,640.00 | 5,520.00 | 5,640.00 | - | 0.71% | 8,143 |
| Jun 20, 2025 | 5,710.00 | 5,850.00 | 5,520.00 | 5,600.00 | - | -2.61% | 23,067 |
| Jun 19, 2025 | 5,720.00 | 5,820.00 | 5,700.00 | 5,750.00 | - | -0.35% | 6,280 |
| Jun 18, 2025 | 5,700.00 | 5,820.00 | 5,650.00 | 5,770.00 | - | 1.05% | 9,103 |
| Jun 17, 2025 | 5,730.00 | 5,830.00 | 5,670.00 | 5,710.00 | - | -0.35% | 11,053 |
| Jun 16, 2025 | 5,630.00 | 5,750.00 | 5,610.00 | 5,730.00 | - | -0.17% | 11,762 |
| Jun 13, 2025 | 5,850.00 | 5,890.00 | 5,600.00 | 5,740.00 | - | -1.37% | 21,427 |
| Jun 12, 2025 | 5,840.00 | 5,890.00 | 5,780.00 | 5,820.00 | - | -1.19% | 22,105 |
| Jun 11, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,890.00 | - | -0.17% | 11,474 |
| Jun 10, 2025 | 5,810.00 | 5,910.00 | 5,790.00 | 5,900.00 | - | 0.85% | 19,886 |
| Jun 9, 2025 | 5,890.00 | 5,900.00 | 5,800.00 | 5,850.00 | - | -0.68% | 11,063 |
| Jun 5, 2025 | 5,840.00 | 5,890.00 | 5,770.00 | 5,890.00 | - | 1.03% | 23,912 |
| Jun 4, 2025 | 5,850.00 | 5,850.00 | 5,770.00 | 5,830.00 | - | -0.34% | 9,868 |