RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 6,990.00
-360.00 (-4.90%)
At close: Jun 18, 2026
RAPEECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 7,000.00 | 7,000.00 | 6,400.00 | 6,890.00 | 6,890.00 | 4.39% | 394 |
| May 11, 2026 | 6,700.00 | 6,890.00 | 6,320.00 | 6,600.00 | 6,600.00 | -4.35% | 209 |
| May 6, 2026 | 6,800.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 212 |
| May 4, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 147 |
| Apr 30, 2026 | 6,800.00 | 7,190.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 318 |
| Apr 29, 2026 | 6,800.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | -2.23% | 212 |
| Apr 28, 2026 | 7,150.00 | 7,160.00 | 6,800.00 | 7,160.00 | 7,160.00 | -0.42% | 647 |
| Apr 27, 2026 | 7,200.00 | 7,200.00 | 6,800.00 | 7,190.00 | 7,190.00 | -0.14% | 2,435 |
| Apr 24, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.04% | 699 |
| Apr 23, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,350.00 | 7,350.00 | 2.08% | 284 |
| Apr 22, 2026 | 6,810.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | -1.23% | 2,556 |
| Apr 21, 2026 | 7,200.00 | 7,290.00 | 7,000.00 | 7,290.00 | 7,290.00 | 1.25% | 85 |
| Apr 20, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.14% | 246 |
| Apr 17, 2026 | 7,070.00 | 7,190.00 | 7,070.00 | 7,190.00 | 7,190.00 | -0.14% | 21 |
| Apr 16, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.28% | 821 |
| Apr 15, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | - | - |
| Apr 14, 2026 | 7,200.00 | 7,600.00 | 7,000.00 | 7,180.00 | 7,180.00 | -2.97% | 1,605 |
| Apr 13, 2026 | 6,820.00 | 7,600.00 | 6,820.00 | 7,400.00 | 7,400.00 | 5.71% | 37 |
| Apr 10, 2026 | 7,020.00 | 7,400.00 | 6,880.00 | 7,000.00 | 7,000.00 | -5.15% | 2,953 |
| Apr 9, 2026 | 7,020.00 | 7,380.00 | 7,020.00 | 7,380.00 | 7,380.00 | 0.14% | 31 |
| Apr 8, 2026 | 7,020.00 | 7,370.00 | 7,000.00 | 7,370.00 | 7,370.00 | -0.41% | 726 |
| Apr 7, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | -2.25% | 186 |
| Apr 6, 2026 | 7,200.00 | 7,570.00 | 7,000.00 | 7,570.00 | 7,570.00 | 0.40% | 2,216 |
| Apr 3, 2026 | 7,400.00 | 7,540.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.66% | 6 |
| Apr 2, 2026 | 7,500.00 | 7,590.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.13% | 42 |
| Apr 1, 2026 | 7,230.00 | 7,600.00 | 7,230.00 | 7,600.00 | 7,600.00 | 2.70% | 102 |
| Mar 31, 2026 | 7,600.00 | 7,960.00 | 6,810.00 | 7,400.00 | 7,400.00 | -7.27% | 645 |