RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 6,800.00
0.00 (0.00%)
At close: Aug 4, 2025, 3:30 PM KST
RAPEECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 6,910.00 | 6,910.00 | 6,900.00 | 6,900.00 | - | -1.71% | 310 |
| May 29, 2025 | 7,030.00 | 7,030.00 | 7,020.00 | 7,020.00 | - | -0.43% | 20 |
| May 28, 2025 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | - | -0.56% | 10 |
| May 27, 2025 | 7,090.00 | 7,090.00 | 7,080.00 | 7,090.00 | - | -0.14% | 306 |
| May 23, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 1.43% | 1 |
| May 22, 2025 | 7,130.00 | 7,130.00 | 7,000.00 | 7,000.00 | - | -2.10% | 21 |
| May 21, 2025 | 7,150.00 | 7,150.00 | 7,000.00 | 7,150.00 | - | -0.56% | 31 |
| May 20, 2025 | 7,190.00 | 7,190.00 | 7,190.00 | 7,190.00 | - | -1.51% | 10 |
| May 19, 2025 | 7,350.00 | 7,350.00 | 7,000.00 | 7,300.00 | - | -1.08% | 141 |
| May 16, 2025 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | - | 0.14% | 10 |
| May 15, 2025 | 7,370.00 | 7,370.00 | 7,100.00 | 7,370.00 | - | - | 70 |
| May 14, 2025 | 7,190.00 | 7,370.00 | 7,190.00 | 7,370.00 | - | 2.93% | 65 |
| May 13, 2025 | 7,160.00 | 7,160.00 | 7,160.00 | 7,160.00 | - | -0.28% | 8 |
| May 12, 2025 | 7,000.00 | 7,180.00 | 7,000.00 | 7,180.00 | - | -2.97% | 42 |