RP Bio Inc. (KOSDAQ:314140)
South Korea · Delayed Price · Currency is KRW 6,740.00
+80.00 (1.20%)
At close: Mar 6, 2026
RP Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |