RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 10,000
-70 (-0.70%)
At close: Jan 7, 2026
RAPEECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9,800.00 | 9,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -15.00% | 1,088 |
| Jan 7, 2026 | 9,800.00 | 10,000.00 | 9,790.00 | 10,000.00 | 10,000.00 | -0.70% | 501 |
| Jan 6, 2026 | 8,800.00 | 10,070.00 | 8,800.00 | 10,070.00 | 10,070.00 | 14.43% | 74 |
| Jan 2, 2026 | 7,800.00 | 8,970.00 | 7,800.00 | 8,800.00 | 8,800.00 | 12.82% | 51 |
| Dec 30, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 10 |
| Dec 22, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.63% | 1 |
| Dec 19, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 1 |
| Dec 15, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 46 |
| Dec 4, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.70% | 5 |
| Dec 3, 2025 | 7,500.00 | 7,500.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.32% | 55 |
| Dec 2, 2025 | 7,600.00 | 7,600.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.66% | 55 |
| Dec 1, 2025 | 8,000.00 | 8,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -4.16% | 301 |
| Nov 28, 2025 | 7,190.00 | 7,930.00 | 7,190.00 | 7,930.00 | 7,930.00 | 14.93% | 160 |
| Nov 27, 2025 | 7,200.00 | 7,200.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.88% | 2,639 |
| Nov 26, 2025 | 8,000.00 | 8,300.00 | 6,840.00 | 6,840.00 | 6,840.00 | -14.50% | 577 |
| Nov 25, 2025 | 8,600.00 | 8,800.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.61% | 51 |
| Nov 24, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.49% | 19 |
| Nov 21, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 5 |
| Nov 20, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 45 |
| Nov 18, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.23% | 5 |
| Nov 17, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 8,980.00 | 8,980.00 | -5.47% | 29 |
| Nov 14, 2025 | 8,400.00 | 9,500.00 | 8,400.00 | 9,500.00 | 9,500.00 | 10.47% | 40 |
| Nov 13, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.78% | 231 |
| Nov 12, 2025 | 8,500.00 | 8,500.00 | 8,450.00 | 8,450.00 | 8,450.00 | -0.59% | 10 |
| Nov 11, 2025 | 9,000.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | -7.61% | 61 |
| Nov 10, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | 4.55% | 22 |
| Nov 7, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -3.19% | 16 |
| Nov 5, 2025 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | - | 1 |
| Nov 4, 2025 | 8,900.00 | 9,090.00 | 8,830.00 | 9,090.00 | 9,090.00 | -1.20% | 33 |
| Nov 3, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2.22% | 1 |
| Oct 31, 2025 | 8,390.00 | 9,000.00 | 8,390.00 | 9,000.00 | 9,000.00 | 7.27% | 75 |
| Oct 30, 2025 | 8,000.00 | 8,800.00 | 7,600.00 | 8,390.00 | 8,390.00 | -4.44% | 840 |
| Oct 29, 2025 | 8,800.00 | 9,100.00 | 7,730.00 | 8,780.00 | 8,780.00 | -3.41% | 322 |
| Oct 28, 2025 | 9,090.00 | 9,090.00 | 9,080.00 | 9,090.00 | 9,090.00 | -0.11% | 488 |
| Oct 27, 2025 | 8,800.00 | 9,150.00 | 8,800.00 | 9,100.00 | 9,100.00 | -0.11% | 170 |
| Oct 24, 2025 | 9,150.00 | 9,150.00 | 8,920.00 | 9,110.00 | 9,110.00 | -0.11% | 1,282 |
| Oct 23, 2025 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | -0.33% | 50 |
| Oct 22, 2025 | 8,000.00 | 9,200.00 | 8,000.00 | 9,150.00 | 9,150.00 | 14.37% | 565 |
| Oct 21, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.38% | 1 |
| Oct 20, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,970.00 | 7,970.00 | 4.87% | 75 |
| Oct 17, 2025 | 7,700.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 2,849 |
| Oct 16, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.65% | 100 |
| Oct 15, 2025 | 8,000.00 | 8,350.00 | 7,650.00 | 7,650.00 | 7,650.00 | -8.60% | 613 |
| Oct 14, 2025 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 14.66% | 36 |
| Oct 13, 2025 | 7,200.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | -1.35% | 663 |
| Oct 10, 2025 | 8,120.00 | 8,120.00 | 7,400.00 | 7,400.00 | 7,400.00 | -8.98% | 152 |
| Oct 2, 2025 | 6,020.00 | 8,130.00 | 6,020.00 | 8,130.00 | 8,130.00 | 14.83% | 1,110 |
| Oct 1, 2025 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 11.50% | 1 |
| Sep 29, 2025 | 6,000.00 | 6,350.00 | 6,000.00 | 6,350.00 | 6,350.00 | -0.47% | 61 |
| Sep 26, 2025 | 6,390.00 | 6,390.00 | 6,000.00 | 6,380.00 | 6,380.00 | -0.16% | 148 |