RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 7,900.00
-90.00 (-1.13%)
At close: Mar 25, 2026
RAPEECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7,980.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.13% | 1,114 |
| Mar 24, 2026 | 7,800.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 2.44% | 417 |
| Mar 23, 2026 | 8,190.00 | 8,190.00 | 7,500.00 | 7,800.00 | 7,800.00 | -4.88% | 1,503 |
| Mar 20, 2026 | 7,980.00 | 8,200.00 | 7,980.00 | 8,200.00 | 8,200.00 | 2.63% | 1,002 |
| Mar 19, 2026 | 7,800.00 | 7,990.00 | 7,500.00 | 7,990.00 | 7,990.00 | -0.13% | 1,107 |
| Mar 18, 2026 | 7,970.00 | 8,000.00 | 7,970.00 | 8,000.00 | 8,000.00 | 1.39% | 419 |
| Mar 17, 2026 | 7,810.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 4.92% | 731 |
| Mar 16, 2026 | 7,550.00 | 8,680.00 | 7,510.00 | 7,520.00 | 7,520.00 | -12.56% | 880 |
| Mar 13, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.12% | 20 |
| Mar 12, 2026 | 8,600.00 | 8,970.00 | 7,650.00 | 8,970.00 | 8,970.00 | -0.33% | 156 |
| Mar 11, 2026 | 8,980.00 | 9,000.00 | 8,980.00 | 9,000.00 | 9,000.00 | 0.33% | 15 |
| Mar 10, 2026 | 7,600.00 | 8,970.00 | 7,600.00 | 8,970.00 | 8,970.00 | 15.00% | 858 |
| Mar 9, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.00% | 11 |
| Mar 6, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 50 |
| Mar 5, 2026 | 8,050.00 | 8,050.00 | 7,500.00 | 7,800.00 | 7,800.00 | -6.81% | 1,499 |
| Mar 4, 2026 | 8,800.00 | 8,800.00 | 8,000.00 | 8,370.00 | 8,370.00 | -7.00% | 823 |
| Mar 3, 2026 | 8,990.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.11% | 612 |
| Feb 27, 2026 | 7,980.00 | 9,000.00 | 7,980.00 | 8,990.00 | 8,990.00 | 12.52% | 906 |
| Feb 25, 2026 | 8,000.00 | 8,200.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1.27% | 18 |
| Feb 24, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,890.00 | 7,890.00 | 3.82% | 652 |
| Feb 23, 2026 | 7,600.00 | 8,000.00 | 7,200.00 | 7,600.00 | 7,600.00 | -0.13% | 3,051 |
| Feb 20, 2026 | 8,400.00 | 8,800.00 | 7,400.00 | 7,610.00 | 7,610.00 | -8.31% | 4,767 |
| Feb 19, 2026 | 8,270.00 | 8,400.00 | 7,140.00 | 8,300.00 | 8,300.00 | -1.19% | 2,830 |
| Feb 13, 2026 | 8,220.00 | 8,400.00 | 8,040.00 | 8,400.00 | 8,400.00 | 1.20% | 664 |
| Feb 11, 2026 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1.22% | 331 |
| Feb 10, 2026 | 8,400.00 | 8,790.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.71% | 44 |
| Feb 9, 2026 | 8,400.00 | 8,790.00 | 8,400.00 | 8,790.00 | 8,790.00 | 0.57% | 30 |
| Feb 6, 2026 | 8,400.00 | 8,740.00 | 8,400.00 | 8,740.00 | 8,740.00 | -0.57% | 3 |
| Feb 5, 2026 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 2.21% | 1 |
| Feb 4, 2026 | 8,600.00 | 8,600.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.23% | 151 |
| Feb 3, 2026 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.12% | 1 |
| Feb 2, 2026 | 8,590.00 | 8,590.00 | 8,200.00 | 8,590.00 | 8,590.00 | - | 96 |
| Jan 30, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | -2.28% | 1 |
| Jan 28, 2026 | 8,400.00 | 8,790.00 | 8,400.00 | 8,790.00 | 8,790.00 | -0.11% | 61 |
| Jan 23, 2026 | 8,400.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 0.11% | 1,075 |
| Jan 22, 2026 | 8,600.00 | 9,200.00 | 8,000.00 | 8,790.00 | 8,790.00 | 2.33% | 3,258 |
| Jan 21, 2026 | 8,400.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,590.00 | -0.12% | 2,003 |
| Jan 20, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 5 |
| Jan 19, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.34% | 1 |
| Jan 16, 2026 | 8,800.00 | 9,200.00 | 8,800.00 | 8,990.00 | 8,990.00 | 5.76% | 20 |
| Jan 15, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 1,054 |
| Jan 14, 2026 | 9,000.00 | 9,000.00 | 8,300.00 | 8,900.00 | 8,900.00 | 3.37% | 3,321 |
| Jan 13, 2026 | 8,800.00 | 9,200.00 | 8,610.00 | 8,610.00 | 8,610.00 | -2.16% | 4,403 |
| Jan 12, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | -4.24% | 511 |
| Jan 9, 2026 | 8,800.00 | 9,200.00 | 8,800.00 | 9,190.00 | 9,190.00 | 8.12% | 13 |
| 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 |