RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 4,100.00
+20.00 (0.49%)
At close: Sep 12, 2025
RAPEECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4,080.00 | 4,300.00 | 3,960.00 | 4,100.00 | 4,100.00 | 0.49% | 3,327 |
| Sep 11, 2025 | 4,600.00 | 4,600.00 | 4,080.00 | 4,080.00 | 4,080.00 | -15.00% | 16,313 |
| Sep 10, 2025 | 4,850.00 | 4,850.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.64% | 67 |
| Sep 9, 2025 | 4,980.00 | 4,980.00 | 4,650.00 | 4,880.00 | 4,880.00 | -2.01% | 371 |
| Sep 5, 2025 | 4,960.00 | 4,980.00 | 4,960.00 | 4,980.00 | 4,980.00 | 0.10% | 10 |
| Sep 4, 2025 | 4,980.00 | 4,980.00 | 4,975.00 | 4,975.00 | 4,975.00 | -0.50% | 4 |
| Sep 3, 2025 | 5,080.00 | 5,080.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.77% | 23 |
| Sep 2, 2025 | 4,800.00 | 5,090.00 | 4,800.00 | 5,090.00 | 5,090.00 | 1.80% | 9 |
| Sep 1, 2025 | 4,920.00 | 5,000.00 | 4,920.00 | 5,000.00 | 5,000.00 | 0.20% | 35 |
| Aug 29, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,990.00 | 4,990.00 | -0.20% | 33 |
| Aug 28, 2025 | 5,070.00 | 5,400.00 | 4,930.00 | 5,000.00 | 5,000.00 | -5.66% | 274 |
| Aug 27, 2025 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | -1.49% | 40 |
| Aug 26, 2025 | 5,400.00 | 5,400.00 | 5,000.00 | 5,380.00 | 5,380.00 | 3.66% | 163 |
| Aug 25, 2025 | 5,140.00 | 5,390.00 | 5,140.00 | 5,190.00 | 5,190.00 | 1.76% | 331 |
| Aug 22, 2025 | 5,980.00 | 5,980.00 | 5,100.00 | 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 | 5,990.00 | - | 51 |
| Aug 20, 2025 | 5,990.00 | 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 | 5,990.00 | 5.64% | 30 |
| Aug 18, 2025 | 6,440.00 | 6,440.00 | 5,460.00 | 5,670.00 | 5,670.00 | -11.27% | 4,461 |
| Aug 14, 2025 | 6,250.00 | 6,390.00 | 6,250.00 | 6,390.00 | 6,390.00 | -0.16% | 407 |
| Aug 13, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3.39% | 20 |
| Aug 12, 2025 | 6,190.00 | 6,190.00 | 6,100.00 | 6,190.00 | 6,190.00 | 3.34% | 430 |
| Aug 11, 2025 | 6,610.00 | 6,610.00 | 5,800.00 | 5,990.00 | 5,990.00 | -11.91% | 5,241 |
| Aug 8, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.02% | 590 |
| Aug 7, 2025 | 6,610.00 | 6,880.00 | 6,600.00 | 6,870.00 | 6,870.00 | -0.29% | 511 |
| Aug 6, 2025 | 7,200.00 | 7,200.00 | 6,680.00 | 6,890.00 | 6,890.00 | -6.89% | 352 |
| Aug 5, 2025 | 6,800.00 | 7,800.00 | 6,800.00 | 7,400.00 | 7,400.00 | 8.82% | 186 |
| Aug 4, 2025 | 6,790.00 | 6,800.00 | 6,790.00 | 6,800.00 | 6,800.00 | - | 110 |
| Aug 1, 2025 | 7,200.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | -8.11% | 46 |
| Jul 31, 2025 | 6,800.00 | 7,990.00 | 6,800.00 | 7,400.00 | 7,400.00 | 5.87% | 304 |
| Jul 29, 2025 | 6,800.00 | 6,990.00 | 6,800.00 | 6,990.00 | 6,990.00 | 1.60% | 11 |
| Jul 25, 2025 | 6,700.00 | 6,880.00 | 6,600.00 | 6,880.00 | 6,880.00 | -0.29% | 625 |
| Jul 24, 2025 | 6,700.00 | 6,900.00 | 6,680.00 | 6,900.00 | 6,900.00 | - | 349 |
| Jul 23, 2025 | 6,850.00 | 6,990.00 | 6,650.00 | 6,900.00 | 6,900.00 | -3.90% | 738 |
| Jul 21, 2025 | 7,180.00 | 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 | 7,190.00 | - | 13 |
| Jul 17, 2025 | 7,400.00 | 7,400.00 | 7,000.00 | 7,190.00 | 7,190.00 | -7.35% | 33 |
| Jul 16, 2025 | 6,900.00 | 7,760.00 | 6,900.00 | 7,760.00 | 7,760.00 | 14.12% | 219 |
| Jul 15, 2025 | 6,990.00 | 7,090.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.72% | 232 |
| Jul 14, 2025 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | - | 14 |
| Jul 11, 2025 | 6,990.00 | 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 | 6,940.00 | 2.06% | 106 |
| Jul 9, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.58% | 420 |
| Jul 8, 2025 | 6,990.00 | 6,990.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.14% | 150 |
| Jul 7, 2025 | 6,800.00 | 6,990.00 | 6,800.00 | 6,990.00 | 6,990.00 | -2.24% | 131 |
| Jul 4, 2025 | 6,990.00 | 7,170.00 | 6,800.00 | 7,150.00 | 7,150.00 | 3.77% | 384 |
| Jul 3, 2025 | 6,710.00 | 6,890.00 | 6,700.00 | 6,890.00 | 6,890.00 | -1.29% | 241 |
| Jun 30, 2025 | 6,990.00 | 6,990.00 | 6,800.00 | 6,980.00 | 6,980.00 | 2.65% | 30 |
| Jun 27, 2025 | 6,800.00 | 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 | 6,800.00 | -1.45% | 120 |