RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 8,600.00
-200.00 (-2.27%)
At close: Nov 21, 2025
RAPEECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 5 |
| Nov 20, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 45 |
| Nov 18, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.23% | 5 |
| Nov 17, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 8,980.00 | 8,980.00 | -5.47% | 29 |
| Nov 14, 2025 | 8,400.00 | 9,500.00 | 8,400.00 | 9,500.00 | 9,500.00 | 10.47% | 40 |
| Nov 13, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.78% | 231 |
| Nov 12, 2025 | 8,500.00 | 8,500.00 | 8,450.00 | 8,450.00 | 8,450.00 | -0.59% | 10 |
| Nov 11, 2025 | 9,000.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | -7.61% | 61 |
| Nov 10, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | 4.55% | 22 |
| Nov 7, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -3.19% | 16 |
| Nov 5, 2025 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | - | 1 |
| Nov 4, 2025 | 8,900.00 | 9,090.00 | 8,830.00 | 9,090.00 | 9,090.00 | -1.20% | 33 |
| Nov 3, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2.22% | 1 |
| Oct 31, 2025 | 8,390.00 | 9,000.00 | 8,390.00 | 9,000.00 | 9,000.00 | 7.27% | 75 |
| Oct 30, 2025 | 8,000.00 | 8,800.00 | 7,600.00 | 8,390.00 | 8,390.00 | -4.44% | 840 |
| Oct 29, 2025 | 8,800.00 | 9,100.00 | 7,730.00 | 8,780.00 | 8,780.00 | -3.41% | 322 |
| Oct 28, 2025 | 9,090.00 | 9,090.00 | 9,080.00 | 9,090.00 | 9,090.00 | -0.11% | 488 |
| Oct 27, 2025 | 8,800.00 | 9,150.00 | 8,800.00 | 9,100.00 | 9,100.00 | -0.11% | 170 |
| Oct 24, 2025 | 9,150.00 | 9,150.00 | 8,920.00 | 9,110.00 | 9,110.00 | -0.11% | 1,282 |
| Oct 23, 2025 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | -0.33% | 50 |
| Oct 22, 2025 | 8,000.00 | 9,200.00 | 8,000.00 | 9,150.00 | 9,150.00 | 14.37% | 565 |
| Oct 21, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.38% | 1 |
| Oct 20, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,970.00 | 7,970.00 | 4.87% | 75 |
| Oct 17, 2025 | 7,700.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 2,849 |
| Oct 16, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.65% | 100 |
| Oct 15, 2025 | 8,000.00 | 8,350.00 | 7,650.00 | 7,650.00 | 7,650.00 | -8.60% | 613 |
| Oct 14, 2025 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 14.66% | 36 |
| Oct 13, 2025 | 7,200.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | -1.35% | 663 |
| Oct 10, 2025 | 8,120.00 | 8,120.00 | 7,400.00 | 7,400.00 | 7,400.00 | -8.98% | 152 |
| Oct 2, 2025 | 6,020.00 | 8,130.00 | 6,020.00 | 8,130.00 | 8,130.00 | 14.83% | 1,110 |
| Oct 1, 2025 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 11.50% | 1 |
| Sep 29, 2025 | 6,000.00 | 6,350.00 | 6,000.00 | 6,350.00 | 6,350.00 | -0.47% | 61 |
| Sep 26, 2025 | 6,390.00 | 6,390.00 | 6,000.00 | 6,380.00 | 6,380.00 | -0.16% | 148 |
| Sep 25, 2025 | 5,800.00 | 6,390.00 | 5,790.00 | 6,390.00 | 6,390.00 | 3.23% | 696 |
| Sep 24, 2025 | 5,400.00 | 6,190.00 | 5,200.00 | 6,190.00 | 6,190.00 | 5.27% | 200 |
| Sep 23, 2025 | 5,200.00 | 5,880.00 | 4,850.00 | 5,880.00 | 5,880.00 | 8.89% | 178 |
| Sep 22, 2025 | 5,400.00 | 5,400.00 | 4,900.00 | 5,400.00 | 5,400.00 | - | 791 |
| Sep 19, 2025 | 4,700.00 | 5,400.00 | 4,700.00 | 5,400.00 | 5,400.00 | 10.20% | 371 |
| Sep 18, 2025 | 4,900.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 0.20% | 682 |
| Sep 17, 2025 | 4,800.00 | 4,890.00 | 4,800.00 | 4,890.00 | 4,890.00 | 1.88% | 204 |
| Sep 16, 2025 | 4,500.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 6.67% | 32 |
| Sep 15, 2025 | 4,100.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 9.76% | 325 |
| 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 |