RP Bio Inc. (KOSDAQ:314140)
South Korea · Delayed Price · Currency is KRW 6,410.00
+10.00 (0.16%)
At close: Mar 27, 2026
RP Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,380.00 | 6,420.00 | 6,200.00 | 6,410.00 | 6,410.00 | 0.16% | 4,823 |
| Mar 26, 2026 | 6,480.00 | 6,480.00 | 6,180.00 | 6,400.00 | 6,400.00 | 0.31% | 5,915 |
| Mar 25, 2026 | 6,400.00 | 6,410.00 | 6,300.00 | 6,380.00 | 6,380.00 | 0.95% | 12,500 |
| Mar 24, 2026 | 6,220.00 | 6,400.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1.77% | 11,132 |
| Mar 23, 2026 | 6,460.00 | 6,460.00 | 6,180.00 | 6,210.00 | 6,210.00 | -4.02% | 13,871 |
| Mar 20, 2026 | 6,500.00 | 6,500.00 | 6,320.00 | 6,470.00 | 6,470.00 | 0.15% | 11,478 |
| Mar 19, 2026 | 6,440.00 | 6,480.00 | 6,250.00 | 6,460.00 | 6,460.00 | 0.31% | 23,883 |
| Mar 18, 2026 | 6,600.00 | 6,660.00 | 6,380.00 | 6,440.00 | 6,440.00 | -2.42% | 28,010 |
| Mar 17, 2026 | 6,600.00 | 6,630.00 | 6,480.00 | 6,600.00 | 6,600.00 | - | 14,460 |
| Mar 16, 2026 | 6,660.00 | 6,680.00 | 6,430.00 | 6,600.00 | 6,600.00 | - | 11,089 |
| Mar 13, 2026 | 6,580.00 | 6,630.00 | 6,360.00 | 6,600.00 | 6,600.00 | 0.30% | 17,478 |
| Mar 12, 2026 | 6,420.00 | 6,580.00 | 6,260.00 | 6,580.00 | 6,580.00 | 2.49% | 14,182 |
| Mar 11, 2026 | 6,280.00 | 6,450.00 | 6,270.00 | 6,420.00 | 6,420.00 | 3.55% | 15,367 |
| Mar 10, 2026 | 6,640.00 | 6,740.00 | 6,200.00 | 6,200.00 | 6,200.00 | -6.06% | 36,864 |
| Mar 9, 2026 | 6,600.00 | 6,600.00 | 6,290.00 | 6,600.00 | 6,600.00 | -2.08% | 33,914 |
| Mar 6, 2026 | 6,660.00 | 6,750.00 | 6,530.00 | 6,740.00 | 6,740.00 | 1.20% | 11,501 |
| Mar 5, 2026 | 6,330.00 | 6,660.00 | 6,330.00 | 6,660.00 | 6,660.00 | 5.71% | 18,228 |
| Mar 4, 2026 | 6,720.00 | 6,820.00 | 6,120.00 | 6,300.00 | 6,300.00 | -8.96% | 53,208 |
| Mar 3, 2026 | 7,120.00 | 7,140.00 | 6,630.00 | 6,920.00 | 6,920.00 | -3.49% | 44,002 |
| Feb 27, 2026 | 7,130.00 | 7,480.00 | 7,030.00 | 7,170.00 | 7,170.00 | 0.56% | 49,730 |
| Feb 26, 2026 | 7,250.00 | 7,300.00 | 7,030.00 | 7,130.00 | 7,130.00 | -1.38% | 28,552 |
| Feb 25, 2026 | 7,090.00 | 7,400.00 | 6,920.00 | 7,230.00 | 7,230.00 | 3.58% | 79,867 |
| Feb 24, 2026 | 6,950.00 | 7,140.00 | 6,900.00 | 6,980.00 | 6,980.00 | 0.43% | 26,574 |
| Feb 23, 2026 | 6,880.00 | 7,000.00 | 6,830.00 | 6,950.00 | 6,950.00 | 1.61% | 18,736 |
| Feb 20, 2026 | 6,860.00 | 6,990.00 | 6,790.00 | 6,840.00 | 6,840.00 | -1.87% | 17,504 |
| Feb 19, 2026 | 6,750.00 | 7,000.00 | 6,720.00 | 6,970.00 | 6,970.00 | 3.26% | 25,574 |
| Feb 13, 2026 | 6,770.00 | 6,780.00 | 6,660.00 | 6,750.00 | 6,750.00 | -0.30% | 8,713 |
| Feb 12, 2026 | 6,740.00 | 6,830.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.44% | 34,122 |
| Feb 11, 2026 | 6,790.00 | 6,810.00 | 6,680.00 | 6,800.00 | 6,800.00 | -0.15% | 15,815 |
| Feb 10, 2026 | 6,790.00 | 6,870.00 | 6,710.00 | 6,810.00 | 6,810.00 | 0.29% | 7,328 |
| Feb 9, 2026 | 6,680.00 | 6,900.00 | 6,670.00 | 6,790.00 | 6,790.00 | 0.89% | 14,093 |
| Feb 6, 2026 | 6,860.00 | 6,860.00 | 6,490.00 | 6,730.00 | 6,730.00 | -1.90% | 20,656 |
| Feb 5, 2026 | 6,800.00 | 7,000.00 | 6,700.00 | 6,860.00 | 6,860.00 | 0.88% | 30,469 |
| Feb 4, 2026 | 6,760.00 | 6,820.00 | 6,680.00 | 6,800.00 | 6,800.00 | 0.59% | 24,254 |
| Feb 3, 2026 | 6,620.00 | 6,770.00 | 6,600.00 | 6,760.00 | 6,760.00 | 1.35% | 27,003 |
| Feb 2, 2026 | 6,770.00 | 6,850.00 | 6,550.00 | 6,670.00 | 6,670.00 | -2.63% | 32,553 |
| Jan 30, 2026 | 6,790.00 | 6,910.00 | 6,620.00 | 6,850.00 | 6,850.00 | 0.88% | 34,021 |
| Jan 29, 2026 | 6,720.00 | 6,820.00 | 6,500.00 | 6,790.00 | 6,790.00 | -0.44% | 34,093 |
| Jan 28, 2026 | 6,800.00 | 6,870.00 | 6,680.00 | 6,820.00 | 6,820.00 | 0.29% | 22,774 |
| Jan 27, 2026 | 6,640.00 | 6,810.00 | 6,610.00 | 6,800.00 | 6,800.00 | 1.49% | 22,256 |
| Jan 26, 2026 | 6,500.00 | 6,730.00 | 6,450.00 | 6,700.00 | 6,700.00 | 4.04% | 33,074 |
| 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 |