RP Bio Inc. (KOSDAQ:314140)
South Korea · Delayed Price · Currency is KRW 5,950.00
+270.00 (4.75%)
At close: Jul 31, 2026
RP Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,680.00 | 5,960.00 | 5,500.00 | 5,950.00 | 5,950.00 | 4.75% | 23,843 |
| Jul 30, 2026 | 5,900.00 | 5,920.00 | 5,500.00 | 5,680.00 | 5,680.00 | -0.18% | 21,875 |
| Jul 29, 2026 | 5,550.00 | 6,060.00 | 5,450.00 | 5,690.00 | 5,690.00 | 1.61% | 67,984 |
| Jul 28, 2026 | 5,470.00 | 5,690.00 | 5,360.00 | 5,600.00 | 5,600.00 | 1.45% | 44,139 |
| Jul 27, 2026 | 5,500.00 | 5,560.00 | 5,330.00 | 5,520.00 | 5,520.00 | 1.66% | 9,708 |
| Jul 24, 2026 | 5,410.00 | 5,460.00 | 5,190.00 | 5,430.00 | 5,430.00 | 0.56% | 10,610 |
| Jul 23, 2026 | 5,990.00 | 6,000.00 | 5,290.00 | 5,400.00 | 5,400.00 | -7.53% | 97,972 |
| Jul 22, 2026 | 5,760.00 | 5,900.00 | 5,680.00 | 5,840.00 | 5,840.00 | 1.39% | 11,650 |
| Jul 21, 2026 | 5,850.00 | 5,850.00 | 5,540.00 | 5,760.00 | 5,760.00 | 0.52% | 4,136 |
| Jul 20, 2026 | 5,670.00 | 5,820.00 | 5,510.00 | 5,730.00 | 5,730.00 | 1.06% | 43,062 |
| Jul 16, 2026 | 5,530.00 | 5,710.00 | 5,510.00 | 5,670.00 | 5,670.00 | 1.61% | 13,622 |
| Jul 15, 2026 | 5,580.00 | 5,590.00 | 5,390.00 | 5,580.00 | 5,580.00 | 2.39% | 16,415 |
| Jul 14, 2026 | 5,580.00 | 5,650.00 | 5,360.00 | 5,450.00 | 5,450.00 | -2.68% | 11,016 |
| Jul 13, 2026 | 5,360.00 | 5,600.00 | 5,170.00 | 5,600.00 | 5,600.00 | 5.07% | 20,085 |
| Jul 10, 2026 | 5,440.00 | 5,500.00 | 5,260.00 | 5,330.00 | 5,330.00 | -2.74% | 14,628 |
| Jul 9, 2026 | 5,510.00 | 5,580.00 | 5,050.00 | 5,480.00 | 5,480.00 | -1.26% | 17,725 |
| Jul 8, 2026 | 5,610.00 | 5,800.00 | 5,410.00 | 5,550.00 | 5,550.00 | -1.25% | 4,441 |
| Jul 7, 2026 | 5,700.00 | 5,830.00 | 5,550.00 | 5,620.00 | 5,620.00 | -1.40% | 6,992 |
| Jul 6, 2026 | 5,500.00 | 5,710.00 | 5,440.00 | 5,700.00 | 5,700.00 | 2.89% | 9,884 |
| Jul 3, 2026 | 5,560.00 | 5,690.00 | 5,330.00 | 5,540.00 | 5,540.00 | -0.36% | 8,177 |
| Jul 2, 2026 | 5,460.00 | 5,660.00 | 5,140.00 | 5,560.00 | 5,560.00 | 2.96% | 12,854 |
| Jul 1, 2026 | 5,260.00 | 5,400.00 | 5,140.00 | 5,400.00 | 5,400.00 | 2.08% | 7,668 |
| Jun 30, 2026 | 5,290.00 | 5,420.00 | 5,160.00 | 5,290.00 | 5,290.00 | - | 5,299 |
| Jun 29, 2026 | 5,290.00 | 5,320.00 | 5,160.00 | 5,290.00 | 5,290.00 | -0.94% | 10,033 |
| Jun 26, 2026 | 5,120.00 | 5,360.00 | 4,810.00 | 5,340.00 | 5,340.00 | 4.30% | 21,375 |
| Jun 25, 2026 | 5,230.00 | 5,360.00 | 5,030.00 | 5,120.00 | 5,120.00 | -2.85% | 3,431 |
| Jun 24, 2026 | 5,000.00 | 5,350.00 | 5,000.00 | 5,270.00 | 5,270.00 | 3.54% | 15,569 |
| Jun 23, 2026 | 5,020.00 | 5,160.00 | 4,970.00 | 5,090.00 | 5,090.00 | -1.17% | 13,753 |
| Jun 22, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | -0.96% | 3,891 |
| Jun 19, 2026 | 5,500.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | -5.45% | 12,256 |
| Jun 18, 2026 | 5,360.00 | 5,500.00 | 5,230.00 | 5,500.00 | 5,500.00 | 2.61% | 7,226 |
| Jun 17, 2026 | 5,400.00 | 5,400.00 | 5,220.00 | 5,360.00 | 5,360.00 | -1.29% | 6,141 |
| Jun 16, 2026 | 5,370.00 | 5,550.00 | 5,290.00 | 5,430.00 | 5,430.00 | -2.34% | 11,382 |
| Jun 15, 2026 | 5,530.00 | 5,680.00 | 5,310.00 | 5,560.00 | 5,560.00 | 0.54% | 12,790 |
| Jun 12, 2026 | 5,580.00 | 5,680.00 | 5,130.00 | 5,530.00 | 5,530.00 | -0.90% | 38,905 |
| Jun 11, 2026 | 5,150.00 | 6,200.00 | 5,070.00 | 5,580.00 | 5,580.00 | 8.56% | 121,936 |
| Jun 10, 2026 | 5,230.00 | 5,230.00 | 5,020.00 | 5,140.00 | 5,140.00 | -1.72% | 2,722 |
| Jun 9, 2026 | 5,080.00 | 5,270.00 | 5,070.00 | 5,230.00 | 5,230.00 | - | 3,593 |
| Jun 8, 2026 | 5,290.00 | 5,290.00 | 4,955.00 | 5,230.00 | 5,230.00 | -1.32% | 19,211 |
| Jun 5, 2026 | 5,050.00 | 5,750.00 | 5,010.00 | 5,300.00 | 5,300.00 | 4.74% | 65,823 |
| Jun 4, 2026 | 5,250.00 | 5,370.00 | 5,030.00 | 5,060.00 | 5,060.00 | -5.07% | 11,100 |
| Jun 2, 2026 | 5,420.00 | 5,480.00 | 5,260.00 | 5,330.00 | 5,330.00 | -1.66% | 7,709 |
| Jun 1, 2026 | 5,760.00 | 5,760.00 | 5,390.00 | 5,420.00 | 5,420.00 | -5.90% | 17,215 |
| 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 |