RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 6,600.00
+100.00 (1.54%)
At close: Sep 10, 2026
RAPEECH Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6,600.00 | 7,000.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 588 |
| Sep 10, 2026 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 101 |
| Sep 9, 2026 | 6,490.00 | 6,500.00 | 6,490.00 | 6,500.00 | 6,500.00 | 0.15% | 101 |
| Sep 8, 2026 | 6,590.00 | 6,590.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1.41% | 103 |
| Sep 7, 2026 | 6,590.00 | 6,730.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 69 |
| Sep 4, 2026 | 6,390.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 0.31% | 4,563 |
| Sep 3, 2026 | 5,910.00 | 6,380.00 | 5,910.00 | 6,380.00 | 6,380.00 | 3.07% | 65 |
| Sep 2, 2026 | 6,190.00 | 6,190.00 | 6,180.00 | 6,190.00 | 6,190.00 | 2.82% | 15 |
| Sep 1, 2026 | 6,190.00 | 6,190.00 | 5,900.00 | 6,020.00 | 6,020.00 | 1.18% | 677 |
| Aug 31, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 5,950.00 | 5,950.00 | -2.46% | 12,098 |
| Aug 28, 2026 | 6,100.00 | 6,100.00 | 6,090.00 | 6,100.00 | 6,100.00 | 1.50% | 1,512 |
| Aug 27, 2026 | 6,010.00 | 6,010.00 | 6,000.00 | 6,010.00 | 6,010.00 | -3.06% | 28,100 |
| Aug 26, 2026 | 6,200.00 | 6,350.00 | 5,620.00 | 6,200.00 | 6,200.00 | -1.27% | 8,816 |
| Aug 25, 2026 | 6,200.00 | 6,350.00 | 6,000.00 | 6,280.00 | 6,280.00 | 2.45% | 1,341 |
| Aug 24, 2026 | 6,400.00 | 6,770.00 | 5,820.00 | 6,130.00 | 6,130.00 | -10.38% | 5,049 |
| Aug 21, 2026 | 7,800.00 | 7,800.00 | 6,630.00 | 6,840.00 | 6,840.00 | -12.31% | 5,224 |
| Aug 20, 2026 | 7,400.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 5.41% | 11 |
| Aug 19, 2026 | 7,540.00 | 7,540.00 | 7,000.00 | 7,400.00 | 7,400.00 | -2.12% | 1,647 |
| Aug 18, 2026 | 8,890.00 | 8,890.00 | 7,560.00 | 7,560.00 | 7,560.00 | -14.96% | 18,931 |
| Aug 14, 2026 | 8,300.00 | 8,900.00 | 7,800.00 | 8,890.00 | 8,890.00 | 11.13% | 7,897 |
| Aug 13, 2026 | 7,140.00 | 8,140.00 | 7,140.00 | 8,000.00 | 8,000.00 | 12.20% | 5,257 |
| Aug 12, 2026 | 6,200.00 | 7,130.00 | 6,200.00 | 7,130.00 | 7,130.00 | 15.00% | 3,174 |
| Aug 11, 2026 | 5,600.00 | 6,200.00 | 5,590.00 | 6,200.00 | 6,200.00 | 11.31% | 307 |
| Aug 10, 2026 | 5,210.00 | 5,600.00 | 5,200.00 | 5,570.00 | 5,570.00 | 0.18% | 1,366 |
| Aug 7, 2026 | 5,400.00 | 5,580.00 | 5,200.00 | 5,560.00 | 5,560.00 | -3.30% | 1,047 |
| Aug 6, 2026 | 5,400.00 | 5,750.00 | 5,400.00 | 5,750.00 | 5,750.00 | -0.17% | 342 |
| Aug 5, 2026 | 5,400.00 | 5,760.00 | 5,400.00 | 5,760.00 | 5,760.00 | 6.67% | 36 |
| Aug 4, 2026 | 5,380.00 | 5,600.00 | 5,000.00 | 5,400.00 | 5,400.00 | 0.37% | 181 |
| Aug 3, 2026 | 5,200.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,380.00 | 3.46% | 12 |
| 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 |