RAPEECH Co.,Ltd (XKON:403360)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,120.00
0.00 (0.00%)
Last updated: Oct 24, 2025, 9:45 AM KST

RAPEECH Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20259,090.009,090.009,080.009,090.009,090.00-0.11%488
Oct 27, 20258,800.009,150.008,800.009,100.009,100.00-0.11%170
Oct 24, 20259,150.009,150.008,920.009,110.009,110.00-0.11%1,282
Oct 23, 20259,120.009,120.009,120.009,120.009,120.00-0.33%50
Oct 22, 20258,000.009,200.008,000.009,150.009,150.0014.37%565
Oct 21, 20258,000.008,000.008,000.008,000.008,000.000.38%1
Oct 20, 20257,800.008,000.007,800.007,970.007,970.004.87%75
Oct 17, 20257,700.008,000.007,600.007,600.007,600.00-2,849
Oct 16, 20257,600.007,600.007,600.007,600.007,600.00-0.65%100
Oct 15, 20258,000.008,350.007,650.007,650.007,650.00-8.60%613
Oct 14, 20258,370.008,370.008,370.008,370.008,370.0014.66%36
Oct 13, 20257,200.007,300.006,800.007,300.007,300.00-1.35%663
Oct 10, 20258,120.008,120.007,400.007,400.007,400.00-8.98%152
Oct 2, 20256,020.008,130.006,020.008,130.008,130.0014.83%1,110
Oct 1, 20257,080.007,080.007,080.007,080.007,080.0011.50%1
Sep 29, 20256,000.006,350.006,000.006,350.006,350.00-0.47%61
Sep 26, 20256,390.006,390.006,000.006,380.006,380.00-0.16%148
Sep 25, 20255,800.006,390.005,790.006,390.006,390.003.23%696
Sep 24, 20255,400.006,190.005,200.006,190.006,190.005.27%200
Sep 23, 20255,200.005,880.004,850.005,880.005,880.008.89%178
Sep 22, 20255,400.005,400.004,900.005,400.005,400.00-791
Sep 19, 20254,700.005,400.004,700.005,400.005,400.0010.20%371
Sep 18, 20254,900.004,900.004,600.004,900.004,900.000.20%682
Sep 17, 20254,800.004,890.004,800.004,890.004,890.001.88%204
Sep 16, 20254,500.004,800.004,500.004,800.004,800.006.67%32
Sep 15, 20254,100.004,500.004,100.004,500.004,500.009.76%325
Sep 12, 20254,080.004,300.003,960.004,100.004,100.000.49%3,327
Sep 11, 20254,600.004,600.004,080.004,080.004,080.00-15.00%16,313
Sep 10, 20254,850.004,850.004,800.004,800.004,800.00-1.64%67
Sep 9, 20254,980.004,980.004,650.004,880.004,880.00-2.01%371
Sep 5, 20254,960.004,980.004,960.004,980.004,980.000.10%10
Sep 4, 20254,980.004,980.004,975.004,975.004,975.00-0.50%4
Sep 3, 20255,080.005,080.005,000.005,000.005,000.00-1.77%23
Sep 2, 20254,800.005,090.004,800.005,090.005,090.001.80%9
Sep 1, 20254,920.005,000.004,920.005,000.005,000.000.20%35
Aug 29, 20254,900.005,000.004,800.004,990.004,990.00-0.20%33
Aug 28, 20255,070.005,400.004,930.005,000.005,000.00-5.66%274
Aug 27, 20255,100.005,300.005,100.005,300.005,300.00-1.49%40
Aug 26, 20255,400.005,400.005,000.005,380.005,380.003.66%163
Aug 25, 20255,140.005,390.005,140.005,190.005,190.001.76%331
Aug 22, 20255,980.005,980.005,100.005,100.005,100.00-14.86%6,933
Aug 21, 20256,000.006,200.005,800.005,990.005,990.00-51
Aug 20, 20255,990.005,990.005,990.005,990.005,990.00-10
Aug 19, 20255,720.006,000.005,600.005,990.005,990.005.64%30
Aug 18, 20256,440.006,440.005,460.005,670.005,670.00-11.27%4,461
Aug 14, 20256,250.006,390.006,250.006,390.006,390.00-0.16%407
Aug 13, 20256,200.006,400.006,200.006,400.006,400.003.39%20
Aug 12, 20256,190.006,190.006,100.006,190.006,190.003.34%430
Aug 11, 20256,610.006,610.005,800.005,990.005,990.00-11.91%5,241
Aug 8, 20256,800.006,800.006,600.006,800.006,800.00-1.02%590