RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 5,100.00
-890.00 (-14.86%)
At close: Aug 22, 2025, 3:30 PM KST
RAPEECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,980.00 | 5,980.00 | 5,100.00 | 5,100.00 | - | -14.86% | 6,933 |
| Aug 21, 2025 | 6,000.00 | 6,200.00 | 5,800.00 | 5,990.00 | - | - | 51 |
| Aug 20, 2025 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | - | 10 |
| Aug 19, 2025 | 5,720.00 | 6,000.00 | 5,600.00 | 5,990.00 | - | 5.64% | 30 |
| Aug 18, 2025 | 6,440.00 | 6,440.00 | 5,460.00 | 5,670.00 | - | -11.27% | 4,461 |
| Aug 14, 2025 | 6,250.00 | 6,390.00 | 6,250.00 | 6,390.00 | - | -0.16% | 407 |
| Aug 13, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | - | 3.39% | 20 |
| Aug 12, 2025 | 6,190.00 | 6,190.00 | 6,100.00 | 6,190.00 | - | 3.34% | 430 |
| Aug 11, 2025 | 6,610.00 | 6,610.00 | 5,800.00 | 5,990.00 | - | -11.91% | 5,241 |
| Aug 8, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | - | -1.02% | 590 |
| Aug 7, 2025 | 6,610.00 | 6,880.00 | 6,600.00 | 6,870.00 | - | -0.29% | 511 |
| Aug 6, 2025 | 7,200.00 | 7,200.00 | 6,680.00 | 6,890.00 | - | -6.89% | 352 |
| Aug 5, 2025 | 6,800.00 | 7,800.00 | 6,800.00 | 7,400.00 | - | 8.82% | 186 |
| Aug 4, 2025 | 6,790.00 | 6,800.00 | 6,790.00 | 6,800.00 | - | - | 110 |
| Aug 1, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | - | -8.11% | 46 |
| Jul 31, 2025 | 6,800.00 | 7,990.00 | 6,800.00 | 7,400.00 | - | 5.87% | 304 |
| Jul 29, 2025 | 6,800.00 | 6,990.00 | 6,800.00 | 6,990.00 | - | 1.60% | 11 |
| Jul 25, 2025 | 6,700.00 | 6,880.00 | 6,600.00 | 6,880.00 | - | -0.29% | 625 |
| Jul 24, 2025 | 6,700.00 | 6,900.00 | 6,680.00 | 6,900.00 | - | - | 349 |
| Jul 23, 2025 | 6,850.00 | 6,990.00 | 6,650.00 | 6,900.00 | - | -3.90% | 738 |
| Jul 21, 2025 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | - | -0.14% | 55 |
| Jul 18, 2025 | 6,810.00 | 7,190.00 | 6,810.00 | 7,190.00 | - | - | 13 |
| Jul 17, 2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,190.00 | - | -7.35% | 33 |
| Jul 16, 2025 | 6,900.00 | 7,760.00 | 6,900.00 | 7,760.00 | - | 14.12% | 219 |
| Jul 15, 2025 | 6,990.00 | 7,090.00 | 6,800.00 | 6,800.00 | - | -2.72% | 232 |
| Jul 14, 2025 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | - | - | 14 |
| Jul 11, 2025 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | - | 0.72% | 40 |
| Jul 10, 2025 | 6,810.00 | 6,940.00 | 6,800.00 | 6,940.00 | - | 2.06% | 106 |
| Jul 9, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | - | -2.58% | 420 |
| Jul 8, 2025 | 6,990.00 | 6,990.00 | 6,980.00 | 6,980.00 | - | -0.14% | 150 |
| Jul 7, 2025 | 6,800.00 | 6,990.00 | 6,800.00 | 6,990.00 | - | -2.24% | 131 |
| Jul 4, 2025 | 6,990.00 | 7,170.00 | 6,800.00 | 7,150.00 | - | 3.77% | 384 |
| Jul 3, 2025 | 6,710.00 | 6,890.00 | 6,700.00 | 6,890.00 | - | -1.29% | 241 |
| Jun 30, 2025 | 6,990.00 | 6,990.00 | 6,800.00 | 6,980.00 | - | 2.65% | 30 |
| Jun 27, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | - | 10 |
| Jun 26, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | - | -1.45% | 120 |
| Jun 25, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | - | 30 |
| Jun 24, 2025 | 6,910.00 | 6,910.00 | 6,900.00 | 6,900.00 | - | -2.82% | 214 |
| Jun 23, 2025 | 7,190.00 | 7,600.00 | 6,370.00 | 7,100.00 | - | - | 1,140 |
| Jun 19, 2025 | 6,610.00 | 7,100.00 | 6,590.00 | 7,100.00 | - | 4.72% | 459 |
| Jun 18, 2025 | 6,800.00 | 6,890.00 | 6,780.00 | 6,780.00 | - | -0.29% | 40 |
| Jun 17, 2025 | 6,810.00 | 7,100.00 | 6,120.00 | 6,800.00 | - | -4.23% | 950 |
| Jun 16, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | - | 10 |
| Jun 12, 2025 | 7,000.00 | 7,100.00 | 6,740.00 | 7,100.00 | - | -1.39% | 195 |
| Jun 11, 2025 | 7,000.00 | 7,590.00 | 6,630.00 | 7,200.00 | - | 3.00% | 185 |
| Jun 10, 2025 | 6,620.00 | 6,990.00 | 6,620.00 | 6,990.00 | - | - | 12 |
| Jun 9, 2025 | 7,000.00 | 7,190.00 | 6,720.00 | 6,990.00 | - | -0.14% | 81 |
| Jun 5, 2025 | 6,980.00 | 7,000.00 | 6,900.00 | 7,000.00 | - | - | 76 |
| Jun 4, 2025 | 6,930.00 | 7,190.00 | 6,800.00 | 7,000.00 | - | 0.86% | 424 |
| Jun 2, 2025 | 6,970.00 | 6,970.00 | 6,940.00 | 6,940.00 | - | 0.58% | 11 |