RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 5,200.00
-280.00 (-5.11%)
At close: Jul 31, 2026
RAPEECH Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,590.00 | 5,590.00 | 5,000.00 | 5,200.00 | 5,200.00 | -5.11% | 48 |
| Jul 30, 2026 | 5,400.00 | 5,580.00 | 5,400.00 | 5,480.00 | 5,480.00 | 1.67% | 57 |
| Jul 29, 2026 | 5,030.00 | 5,400.00 | 5,000.00 | 5,390.00 | 5,390.00 | 1.70% | 908 |
| Jul 28, 2026 | 5,800.00 | 6,200.00 | 5,270.00 | 5,300.00 | 5,300.00 | -14.52% | 789 |
| Jul 27, 2026 | 6,000.00 | 6,200.00 | 5,600.00 | 6,200.00 | 6,200.00 | -2.97% | 252 |
| Jul 23, 2026 | 6,000.00 | 6,390.00 | 5,430.00 | 6,390.00 | 6,390.00 | 6.68% | 1,340 |
| Jul 22, 2026 | 6,200.00 | 6,600.00 | 5,400.00 | 5,990.00 | 5,990.00 | -0.17% | 308 |
| Jul 20, 2026 | 5,950.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.50% | 317 |
| Jul 16, 2026 | 5,970.00 | 5,970.00 | 5,960.00 | 5,970.00 | 5,970.00 | 0.34% | 68 |
| Jul 15, 2026 | 5,400.00 | 5,950.00 | 5,400.00 | 5,950.00 | 5,950.00 | 2.76% | 3,826 |
| Jul 14, 2026 | 5,710.00 | 5,940.00 | 5,500.00 | 5,790.00 | 5,790.00 | -3.34% | 226 |
| Jul 13, 2026 | 6,000.00 | 6,200.00 | 5,800.00 | 5,990.00 | 5,990.00 | -5.67% | 274 |
| Jul 10, 2026 | 6,000.00 | 6,590.00 | 6,000.00 | 6,350.00 | 6,350.00 | -3.35% | 1,405 |
| Jul 9, 2026 | 6,600.00 | 6,600.00 | 6,070.00 | 6,570.00 | 6,570.00 | -7.20% | 2,753 |
| Jul 8, 2026 | 6,400.00 | 7,290.00 | 6,200.00 | 7,080.00 | 7,080.00 | 2.76% | 427 |
| Jul 7, 2026 | 7,020.00 | 7,020.00 | 6,400.00 | 6,890.00 | 6,890.00 | -4.31% | 819 |
| Jul 6, 2026 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | - | 72 |
| Jul 3, 2026 | 6,800.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 0.84% | 31 |
| Jul 2, 2026 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | -0.70% | 5 |
| Jul 1, 2026 | 7,200.00 | 7,400.00 | 6,800.00 | 7,190.00 | 7,190.00 | -0.14% | 274 |
| Jun 30, 2026 | 6,800.00 | 7,400.00 | 6,600.00 | 7,200.00 | 7,200.00 | - | 58 |
| Jun 29, 2026 | 6,800.00 | 7,200.00 | 6,600.00 | 7,200.00 | 7,200.00 | 2.86% | 39 |
| Jun 26, 2026 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 14 |
| Jun 25, 2026 | 7,200.00 | 7,400.00 | 6,800.00 | 7,000.00 | 7,000.00 | -2.64% | 63 |
| Jun 24, 2026 | 6,800.00 | 7,190.00 | 6,800.00 | 7,190.00 | 7,190.00 | 1.27% | 3 |
| Jun 23, 2026 | 6,800.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | - | 31 |
| Jun 22, 2026 | 7,200.00 | 7,200.00 | 6,600.00 | 7,100.00 | 7,100.00 | -1.39% | 1,593 |
| Jun 19, 2026 | 6,990.00 | 7,200.00 | 6,990.00 | 7,200.00 | 7,200.00 | 3.00% | 59 |
| Jun 18, 2026 | 7,000.00 | 7,370.00 | 6,990.00 | 6,990.00 | 6,990.00 | -4.90% | 705 |
| Jun 17, 2026 | 7,180.00 | 7,370.00 | 7,000.00 | 7,350.00 | 7,350.00 | 2.37% | 62 |
| Jun 16, 2026 | 7,400.00 | 8,000.00 | 6,800.00 | 7,180.00 | 7,180.00 | -10.25% | 6,561 |
| Jun 15, 2026 | 7,800.00 | 8,000.00 | 7,200.00 | 8,000.00 | 8,000.00 | - | 68 |
| Jun 12, 2026 | 8,200.00 | 8,300.00 | 7,600.00 | 8,000.00 | 8,000.00 | -2.44% | 55 |
| Jun 11, 2026 | 7,800.00 | 8,400.00 | 7,800.00 | 8,200.00 | 8,200.00 | 2.50% | 74 |
| Jun 10, 2026 | 7,510.00 | 8,000.00 | 7,510.00 | 8,000.00 | 8,000.00 | 2.70% | 134 |
| Jun 8, 2026 | 7,500.00 | 7,800.00 | 7,450.00 | 7,790.00 | 7,790.00 | -0.13% | 410 |
| Jun 5, 2026 | 7,600.00 | 8,510.00 | 7,300.00 | 7,800.00 | 7,800.00 | 5.41% | 2,237 |
| Jun 4, 2026 | 7,200.00 | 7,980.00 | 7,200.00 | 7,400.00 | 7,400.00 | -7.27% | 429 |
| Jun 2, 2026 | 7,000.00 | 8,240.00 | 7,000.00 | 7,980.00 | 7,980.00 | 10.99% | 2,953 |
| Jun 1, 2026 | 6,990.00 | 7,190.00 | 6,990.00 | 7,190.00 | 7,190.00 | 2.71% | 50 |
| May 28, 2026 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | -4.11% | 16 |
| May 27, 2026 | 7,180.00 | 7,400.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2.82% | 125 |
| May 22, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 56 |
| May 21, 2026 | 7,030.00 | 7,380.00 | 6,800.00 | 7,000.00 | 7,000.00 | -0.43% | 3,003 |
| May 20, 2026 | 7,600.00 | 7,970.00 | 7,010.00 | 7,030.00 | 7,030.00 | -12.02% | 102 |
| May 19, 2026 | 6,730.00 | 8,000.00 | 6,730.00 | 7,990.00 | 7,990.00 | 1.01% | 2,808 |
| May 18, 2026 | 6,800.00 | 7,910.00 | 6,800.00 | 7,910.00 | 7,910.00 | 14.80% | 72 |
| May 15, 2026 | 6,600.00 | 6,890.00 | 6,600.00 | 6,890.00 | 6,890.00 | - | 11 |
| May 14, 2026 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | - | 400 |
| May 13, 2026 | 6,890.00 | 6,990.00 | 6,890.00 | 6,890.00 | 6,890.00 | - | 1,638 |