RP Bio Inc. (KOSDAQ:314140)
South Korea · Delayed Price · Currency is KRW 7,740.00
-40.00 (-0.51%)
At close: Oct 28, 2025
RP Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |