RP Bio Inc. (KOSDAQ:314140)
South Korea · Delayed Price · Currency is KRW 6,950.00
-70.00 (-1.00%)
At close: Sep 19, 2025
RP Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,020.00 | 7,030.00 | 6,800.00 | 6,950.00 | 6,950.00 | -1.00% | 22,409 |
| Sep 18, 2025 | 6,830.00 | 7,040.00 | 6,760.00 | 7,020.00 | 7,020.00 | 3.85% | 54,497 |
| Sep 17, 2025 | 6,730.00 | 6,840.00 | 6,600.00 | 6,760.00 | 6,760.00 | 0.45% | 22,127 |
| Sep 16, 2025 | 6,620.00 | 6,770.00 | 6,510.00 | 6,730.00 | 6,730.00 | 1.66% | 23,980 |
| Sep 15, 2025 | 6,650.00 | 6,730.00 | 6,470.00 | 6,620.00 | 6,620.00 | -0.45% | 15,956 |
| Sep 12, 2025 | 6,750.00 | 6,750.00 | 6,560.00 | 6,650.00 | 6,650.00 | 0.76% | 25,875 |
| Sep 11, 2025 | 6,610.00 | 6,640.00 | 6,500.00 | 6,600.00 | 6,600.00 | -0.15% | 11,850 |
| Sep 10, 2025 | 6,500.00 | 6,620.00 | 6,390.00 | 6,610.00 | 6,610.00 | 0.76% | 27,225 |
| Sep 9, 2025 | 6,460.00 | 6,560.00 | 6,350.00 | 6,560.00 | 6,560.00 | 2.18% | 23,975 |
| Sep 8, 2025 | 6,290.00 | 6,550.00 | 6,260.00 | 6,420.00 | 6,420.00 | 2.07% | 27,794 |
| Sep 5, 2025 | 6,310.00 | 6,320.00 | 6,230.00 | 6,290.00 | 6,290.00 | - | 4,254 |
| Sep 4, 2025 | 6,160.00 | 6,300.00 | 6,090.00 | 6,290.00 | 6,290.00 | 2.11% | 7,895 |
| Sep 3, 2025 | 6,200.00 | 6,330.00 | 6,090.00 | 6,160.00 | 6,160.00 | -1.44% | 15,914 |
| Sep 2, 2025 | 6,160.00 | 6,290.00 | 6,060.00 | 6,250.00 | 6,250.00 | 1.30% | 8,033 |
| Sep 1, 2025 | 6,290.00 | 6,300.00 | 6,070.00 | 6,170.00 | 6,170.00 | -2.06% | 12,415 |
| Aug 29, 2025 | 6,440.00 | 6,440.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.72% | 15,079 |
| Aug 28, 2025 | 6,250.00 | 6,430.00 | 6,200.00 | 6,410.00 | 6,410.00 | 2.56% | 16,377 |
| Aug 27, 2025 | 6,170.00 | 6,350.00 | 6,170.00 | 6,250.00 | 6,250.00 | 0.48% | 14,447 |
| Aug 26, 2025 | 6,140.00 | 6,290.00 | 6,110.00 | 6,220.00 | 6,220.00 | 0.32% | 8,093 |
| Aug 25, 2025 | 6,300.00 | 6,370.00 | 6,190.00 | 6,200.00 | 6,200.00 | -0.64% | 12,428 |
| Aug 22, 2025 | 6,110.00 | 6,280.00 | 6,080.00 | 6,240.00 | 6,240.00 | 1.63% | 10,144 |
| Aug 21, 2025 | 6,410.00 | 6,450.00 | 6,100.00 | 6,140.00 | 6,140.00 | -4.81% | 109,745 |
| Aug 20, 2025 | 6,540.00 | 6,540.00 | 6,230.00 | 6,450.00 | 6,450.00 | -1.53% | 17,852 |
| Aug 19, 2025 | 6,410.00 | 6,590.00 | 6,410.00 | 6,550.00 | 6,550.00 | 1.24% | 41,525 |
| Aug 18, 2025 | 6,520.00 | 6,520.00 | 6,210.00 | 6,470.00 | 6,470.00 | -0.46% | 29,416 |
| Aug 14, 2025 | 6,150.00 | 6,500.00 | 6,150.00 | 6,500.00 | 6,500.00 | 5.69% | 92,012 |
| Aug 13, 2025 | 5,910.00 | 6,150.00 | 5,880.00 | 6,150.00 | 6,150.00 | 3.19% | 17,917 |
| Aug 12, 2025 | 6,010.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,960.00 | - | 6,407 |
| Aug 11, 2025 | 5,900.00 | 5,990.00 | 5,860.00 | 5,960.00 | 5,960.00 | 1.19% | 3,550 |
| Aug 8, 2025 | 5,880.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.17% | 15,581 |
| Aug 7, 2025 | 5,870.00 | 5,910.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.17% | 5,648 |
| Aug 6, 2025 | 5,850.00 | 5,880.00 | 5,750.00 | 5,870.00 | 5,870.00 | 0.34% | 5,800 |
| Aug 5, 2025 | 5,820.00 | 5,910.00 | 5,770.00 | 5,850.00 | 5,850.00 | -0.34% | 14,316 |
| Aug 4, 2025 | 5,850.00 | 5,880.00 | 5,760.00 | 5,870.00 | 5,870.00 | 0.34% | 10,100 |
| Aug 1, 2025 | 5,980.00 | 5,980.00 | 5,680.00 | 5,850.00 | 5,850.00 | -1.02% | 20,857 |
| Jul 31, 2025 | 6,060.00 | 6,150.00 | 5,910.00 | 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 | 6,000.00 | -0.33% | 8,823 |
| Jul 29, 2025 | 5,900.00 | 6,190.00 | 5,850.00 | 6,020.00 | 6,020.00 | 1.01% | 3,731 |
| Jul 28, 2025 | 6,080.00 | 6,150.00 | 5,960.00 | 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 | 6,140.00 | 0.16% | 9,546 |
| Jul 24, 2025 | 6,120.00 | 6,210.00 | 6,060.00 | 6,130.00 | 6,130.00 | -0.65% | 10,400 |
| Jul 23, 2025 | 6,090.00 | 6,200.00 | 6,020.00 | 6,170.00 | 6,170.00 | 0.33% | 10,891 |
| Jul 22, 2025 | 6,060.00 | 6,190.00 | 6,010.00 | 6,150.00 | 6,150.00 | 1.49% | 12,006 |
| Jul 21, 2025 | 6,120.00 | 6,130.00 | 6,000.00 | 6,060.00 | 6,060.00 | -1.94% | 14,627 |
| Jul 18, 2025 | 6,180.00 | 6,350.00 | 6,090.00 | 6,180.00 | 6,180.00 | - | 19,197 |
| Jul 17, 2025 | 6,100.00 | 6,250.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.82% | 24,244 |
| Jul 16, 2025 | 6,150.00 | 6,240.00 | 6,090.00 | 6,130.00 | 6,130.00 | -1.13% | 18,710 |
| Jul 15, 2025 | 5,990.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3.51% | 44,673 |
| Jul 14, 2025 | 5,930.00 | 6,000.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1.53% | 40,546 |
| Jul 11, 2025 | 5,940.00 | 5,960.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.67% | 16,498 |