RAPEECH Co.,Ltd (XKON:403360)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,130.00
+1,050.00 (14.83%)
At close: Oct 2, 2025

RAPEECH Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20256,610.006,880.006,600.006,870.006,870.00-0.29%511
Aug 6, 20257,200.007,200.006,680.006,890.006,890.00-6.89%352
Aug 5, 20256,800.007,800.006,800.007,400.007,400.008.82%186
Aug 4, 20256,790.006,800.006,790.006,800.006,800.00-110
Aug 1, 20257,200.007,200.006,800.006,800.006,800.00-8.11%46
Jul 31, 20256,800.007,990.006,800.007,400.007,400.005.87%304
Jul 29, 20256,800.006,990.006,800.006,990.006,990.001.60%11
Jul 25, 20256,700.006,880.006,600.006,880.006,880.00-0.29%625
Jul 24, 20256,700.006,900.006,680.006,900.006,900.00-349
Jul 23, 20256,850.006,990.006,650.006,900.006,900.00-3.90%738
Jul 21, 20257,180.007,180.007,180.007,180.007,180.00-0.14%55
Jul 18, 20256,810.007,190.006,810.007,190.007,190.00-13
Jul 17, 20257,400.007,400.007,000.007,190.007,190.00-7.35%33