RP Bio Inc. (KOSDAQ:314140)
South Korea · Delayed Price · Currency is KRW 5,760.00
+150.00 (2.67%)
At close: May 29, 2026
RP Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,750.00 | 5,820.00 | 5,510.00 | 5,760.00 | 5,760.00 | 2.67% | 9,997 |
| May 28, 2026 | 5,750.00 | 5,770.00 | 5,400.00 | 5,610.00 | 5,610.00 | -2.43% | 13,031 |
| May 27, 2026 | 5,950.00 | 5,950.00 | 5,550.00 | 5,750.00 | 5,750.00 | -4.01% | 23,959 |
| May 26, 2026 | 6,000.00 | 6,090.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.17% | 12,910 |
| May 22, 2026 | 6,080.00 | 6,080.00 | 5,890.00 | 6,000.00 | 6,000.00 | - | 14,989 |
| May 21, 2026 | 5,990.00 | 6,100.00 | 5,830.00 | 6,000.00 | 6,000.00 | 1.69% | 7,257 |
| May 20, 2026 | 5,980.00 | 5,980.00 | 5,700.00 | 5,900.00 | 5,900.00 | -1.99% | 11,619 |
| May 19, 2026 | 6,070.00 | 6,100.00 | 5,910.00 | 6,020.00 | 6,020.00 | -1.47% | 10,229 |
| May 18, 2026 | 6,000.00 | 6,120.00 | 5,930.00 | 6,110.00 | 6,110.00 | 0.33% | 32,114 |
| May 15, 2026 | 6,080.00 | 6,100.00 | 5,910.00 | 6,090.00 | 6,090.00 | 0.16% | 17,652 |
| May 14, 2026 | 5,940.00 | 6,080.00 | 5,800.00 | 6,080.00 | 6,080.00 | 3.40% | 16,142 |
| May 13, 2026 | 5,820.00 | 5,960.00 | 5,820.00 | 5,880.00 | 5,880.00 | 0.17% | 9,242 |
| May 12, 2026 | 5,850.00 | 5,880.00 | 5,720.00 | 5,870.00 | 5,870.00 | -0.17% | 25,522 |
| May 11, 2026 | 6,140.00 | 6,170.00 | 5,850.00 | 5,880.00 | 5,880.00 | -4.23% | 34,061 |
| May 8, 2026 | 6,150.00 | 6,190.00 | 6,000.00 | 6,140.00 | 6,140.00 | -0.16% | 11,770 |
| May 7, 2026 | 6,210.00 | 6,220.00 | 6,050.00 | 6,150.00 | 6,150.00 | -1.76% | 21,813 |
| May 6, 2026 | 6,370.00 | 6,370.00 | 6,080.00 | 6,260.00 | 6,260.00 | -1.73% | 28,156 |
| May 4, 2026 | 6,300.00 | 6,450.00 | 6,200.00 | 6,370.00 | 6,370.00 | 1.92% | 30,377 |
| Apr 30, 2026 | 6,200.00 | 6,400.00 | 6,170.00 | 6,250.00 | 6,250.00 | - | 6,537 |
| Apr 29, 2026 | 6,220.00 | 6,250.00 | 6,110.00 | 6,250.00 | 6,250.00 | 1.13% | 11,137 |
| Apr 28, 2026 | 6,210.00 | 6,210.00 | 6,130.00 | 6,180.00 | 6,180.00 | -0.48% | 11,715 |
| Apr 27, 2026 | 6,390.00 | 6,390.00 | 6,210.00 | 6,210.00 | 6,210.00 | -1.43% | 15,047 |
| Apr 24, 2026 | 6,360.00 | 6,380.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.94% | 13,383 |
| Apr 23, 2026 | 6,380.00 | 6,380.00 | 6,080.00 | 6,360.00 | 6,360.00 | 0.95% | 22,421 |
| Apr 22, 2026 | 6,390.00 | 6,420.00 | 6,260.00 | 6,300.00 | 6,300.00 | -1.41% | 4,169 |
| Apr 21, 2026 | 6,400.00 | 6,400.00 | 6,230.00 | 6,390.00 | 6,390.00 | -0.16% | 10,828 |
| Apr 20, 2026 | 6,400.00 | 6,440.00 | 6,140.00 | 6,400.00 | 6,400.00 | - | 13,757 |
| Apr 17, 2026 | 6,320.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,400.00 | 2.07% | 27,002 |
| Apr 16, 2026 | 6,290.00 | 6,290.00 | 6,210.00 | 6,270.00 | 6,270.00 | 0.80% | 9,182 |
| Apr 15, 2026 | 6,180.00 | 6,300.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.65% | 11,265 |
| Apr 14, 2026 | 6,050.00 | 6,200.00 | 6,040.00 | 6,180.00 | 6,180.00 | 3.00% | 16,447 |
| Apr 13, 2026 | 5,880.00 | 6,010.00 | 5,880.00 | 6,000.00 | 6,000.00 | 0.17% | 6,236 |
| Apr 10, 2026 | 6,130.00 | 6,130.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.17% | 10,669 |
| Apr 9, 2026 | 6,170.00 | 6,170.00 | 5,940.00 | 6,000.00 | 6,000.00 | -1.80% | 7,787 |
| Apr 8, 2026 | 6,140.00 | 6,140.00 | 5,950.00 | 6,110.00 | 6,110.00 | -0.49% | 24,617 |
| Apr 7, 2026 | 6,090.00 | 6,210.00 | 5,920.00 | 6,140.00 | 6,140.00 | 1.99% | 8,729 |
| Apr 6, 2026 | 6,080.00 | 6,080.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.99% | 5,717 |
| Apr 3, 2026 | 6,030.00 | 6,200.00 | 5,920.00 | 6,080.00 | 6,080.00 | 1.33% | 19,366 |
| Apr 2, 2026 | 6,260.00 | 6,340.00 | 5,920.00 | 6,000.00 | 6,000.00 | -4.15% | 26,041 |
| Apr 1, 2026 | 6,330.00 | 6,330.00 | 6,180.00 | 6,260.00 | 6,260.00 | -0.16% | 10,609 |
| Mar 31, 2026 | 6,430.00 | 6,430.00 | 6,170.00 | 6,270.00 | 6,270.00 | -1.26% | 5,436 |
| Mar 30, 2026 | 6,340.00 | 6,390.00 | 6,250.00 | 6,350.00 | 6,350.00 | -0.94% | 15,031 |
| Mar 27, 2026 | 6,380.00 | 6,420.00 | 6,200.00 | 6,410.00 | 6,410.00 | 0.16% | 4,940 |
| 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% | 12,503 |
| Mar 24, 2026 | 6,220.00 | 6,400.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1.77% | 11,136 |
| Mar 23, 2026 | 6,460.00 | 6,460.00 | 6,180.00 | 6,210.00 | 6,210.00 | -4.02% | 13,872 |
| Mar 20, 2026 | 6,500.00 | 6,500.00 | 6,320.00 | 6,470.00 | 6,470.00 | 0.15% | 11,684 |
| Mar 19, 2026 | 6,440.00 | 6,480.00 | 6,250.00 | 6,460.00 | 6,460.00 | 0.31% | 23,887 |
| Mar 18, 2026 | 6,600.00 | 6,660.00 | 6,380.00 | 6,440.00 | 6,440.00 | -2.42% | 28,053 |