RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 7,190.00
-10.00 (-0.14%)
At close: Apr 17, 2026
RAPEECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 7,980.00 | 7,980.00 | 7,700.00 | 7,980.00 | 7,980.00 | -0.13% | 73 |
| Mar 27, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1.14% | 1 |
| Mar 25, 2026 | 7,980.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.13% | 1,114 |
| Mar 24, 2026 | 7,800.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 2.44% | 417 |
| Mar 23, 2026 | 8,190.00 | 8,190.00 | 7,500.00 | 7,800.00 | 7,800.00 | -4.88% | 1,503 |
| Mar 20, 2026 | 7,980.00 | 8,200.00 | 7,980.00 | 8,200.00 | 8,200.00 | 2.63% | 1,002 |
| Mar 19, 2026 | 7,800.00 | 7,990.00 | 7,500.00 | 7,990.00 | 7,990.00 | -0.13% | 1,107 |
| Mar 18, 2026 | 7,970.00 | 8,000.00 | 7,970.00 | 8,000.00 | 8,000.00 | 1.39% | 419 |
| Mar 17, 2026 | 7,810.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 4.92% | 731 |
| Mar 16, 2026 | 7,550.00 | 8,680.00 | 7,510.00 | 7,520.00 | 7,520.00 | -12.56% | 880 |
| Mar 13, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.12% | 20 |
| Mar 12, 2026 | 8,600.00 | 8,970.00 | 7,650.00 | 8,970.00 | 8,970.00 | -0.33% | 156 |
| Mar 11, 2026 | 8,980.00 | 9,000.00 | 8,980.00 | 9,000.00 | 9,000.00 | 0.33% | 15 |
| Mar 10, 2026 | 7,600.00 | 8,970.00 | 7,600.00 | 8,970.00 | 8,970.00 | 15.00% | 858 |
| Mar 9, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.00% | 11 |
| Mar 6, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 50 |
| Mar 5, 2026 | 8,050.00 | 8,050.00 | 7,500.00 | 7,800.00 | 7,800.00 | -6.81% | 1,499 |
| Mar 4, 2026 | 8,800.00 | 8,800.00 | 8,000.00 | 8,370.00 | 8,370.00 | -7.00% | 823 |
| Mar 3, 2026 | 8,990.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.11% | 612 |
| Feb 27, 2026 | 7,980.00 | 9,000.00 | 7,980.00 | 8,990.00 | 8,990.00 | 12.52% | 906 |
| Feb 25, 2026 | 8,000.00 | 8,200.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1.27% | 18 |
| Feb 24, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,890.00 | 7,890.00 | 3.82% | 652 |
| Feb 23, 2026 | 7,600.00 | 8,000.00 | 7,200.00 | 7,600.00 | 7,600.00 | -0.13% | 3,051 |
| Feb 20, 2026 | 8,400.00 | 8,800.00 | 7,400.00 | 7,610.00 | 7,610.00 | -8.31% | 4,767 |
| Feb 19, 2026 | 8,270.00 | 8,400.00 | 7,140.00 | 8,300.00 | 8,300.00 | -1.19% | 2,830 |
| Feb 13, 2026 | 8,220.00 | 8,400.00 | 8,040.00 | 8,400.00 | 8,400.00 | 1.20% | 664 |
| Feb 11, 2026 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1.22% | 331 |
| Feb 10, 2026 | 8,400.00 | 8,790.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.71% | 44 |
| Feb 9, 2026 | 8,400.00 | 8,790.00 | 8,400.00 | 8,790.00 | 8,790.00 | 0.57% | 30 |
| Feb 6, 2026 | 8,400.00 | 8,740.00 | 8,400.00 | 8,740.00 | 8,740.00 | -0.57% | 3 |
| Feb 5, 2026 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 2.21% | 1 |
| Feb 4, 2026 | 8,600.00 | 8,600.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.23% | 151 |
| Feb 3, 2026 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.12% | 1 |
| Feb 2, 2026 | 8,590.00 | 8,590.00 | 8,200.00 | 8,590.00 | 8,590.00 | - | 96 |
| Jan 30, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | -2.28% | 1 |
| Jan 28, 2026 | 8,400.00 | 8,790.00 | 8,400.00 | 8,790.00 | 8,790.00 | -0.11% | 61 |