RAPEECH Co.,Ltd (XKON:403360)
South Korea · Delayed Price · Currency is KRW 6,980.00
+220.00 (3.25%)
At close: Nov 12, 2026
RAPEECH Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6,800.00 | 6,980.00 | 6,790.00 | 6,980.00 | 6,980.00 | 3.25% | 81 |
| Nov 11, 2026 | 6,770.00 | 6,770.00 | 6,760.00 | 6,760.00 | 6,760.00 | -0.44% | 52 |
| Nov 10, 2026 | 6,800.00 | 6,800.00 | 6,790.00 | 6,790.00 | 6,790.00 | 1.34% | 160 |
| Nov 9, 2026 | 6,590.00 | 6,700.00 | 6,590.00 | 6,700.00 | 6,700.00 | -2.76% | 383 |
| Nov 6, 2026 | 6,940.00 | 6,940.00 | 6,300.00 | 6,890.00 | 6,890.00 | -1.43% | 902 |
| Nov 5, 2026 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 0.72% | 1 |
| Nov 4, 2026 | 7,150.00 | 7,170.00 | 6,540.00 | 6,940.00 | 6,940.00 | -3.61% | 882 |
| Nov 3, 2026 | 7,550.00 | 7,550.00 | 6,830.00 | 7,200.00 | 7,200.00 | -4.00% | 225 |
| Nov 2, 2026 | 7,800.00 | 7,800.00 | 7,000.00 | 7,500.00 | 7,500.00 | -2.47% | 170 |
| Oct 30, 2026 | 7,700.00 | 7,700.00 | 7,400.00 | 7,690.00 | 7,690.00 | -1.41% | 4 |
| Oct 29, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 4.98% | 24 |
| Oct 28, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,430.00 | 7,430.00 | -9.94% | 2,292 |
| Oct 27, 2026 | 8,400.00 | 9,380.00 | 7,200.00 | 8,250.00 | 8,250.00 | 0.61% | 2,826 |
| Oct 26, 2026 | 7,400.00 | 8,200.00 | 7,400.00 | 8,200.00 | 8,200.00 | 11.26% | 5,807 |
| Oct 23, 2026 | 7,370.00 | 7,370.00 | 7,000.00 | 7,370.00 | 7,370.00 | 1.38% | 1,003 |
| Oct 22, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.09% | - |
| Oct 21, 2026 | 7,800.00 | 7,800.00 | 7,000.00 | 7,350.00 | 7,350.00 | -5.77% | 515 |
| Oct 20, 2026 | 7,600.00 | 7,800.00 | 7,250.00 | 7,800.00 | 7,800.00 | 1.43% | 709 |
| Oct 19, 2026 | 7,200.00 | 7,700.00 | 7,200.00 | 7,690.00 | 7,690.00 | 6.95% | 1,478 |
| Oct 16, 2026 | 6,630.00 | 7,200.00 | 6,510.00 | 7,190.00 | 7,190.00 | 5.74% | 5,169 |
| Oct 15, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -5.56% | 193 |
| Oct 14, 2026 | 6,920.00 | 7,200.00 | 6,920.00 | 7,200.00 | 7,200.00 | 3.30% | 1,974 |
| Oct 13, 2026 | 7,000.00 | 7,000.00 | 6,750.00 | 6,970.00 | 6,970.00 | -0.43% | 1,641 |
| Oct 12, 2026 | 7,170.00 | 7,170.00 | 6,790.00 | 7,000.00 | 7,000.00 | -1.82% | 2,688 |
| Oct 8, 2026 | 7,000.00 | 7,150.00 | 7,000.00 | 7,130.00 | 7,130.00 | -0.28% | 76 |
| Oct 7, 2026 | 7,200.00 | 7,400.00 | 6,980.00 | 7,150.00 | 7,150.00 | -1.38% | 7,252 |
| Oct 6, 2026 | 7,190.00 | 7,250.00 | 7,140.00 | 7,250.00 | 7,250.00 | 0.97% | 1,042 |
| Oct 2, 2026 | 6,900.00 | 7,400.00 | 6,800.00 | 7,180.00 | 7,180.00 | 4.51% | 3,627 |
| Oct 1, 2026 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 0.29% | 1 |
| Sep 30, 2026 | 6,800.00 | 6,850.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.74% | 51 |
| Sep 29, 2026 | 6,780.00 | 6,800.00 | 6,450.00 | 6,800.00 | 6,800.00 | - | 1,702 |
| Sep 28, 2026 | 6,800.00 | 6,880.00 | 6,570.00 | 6,800.00 | 6,800.00 | 0.15% | 3,148 |
| Sep 23, 2026 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | - | 1 |
| Sep 22, 2026 | 6,800.00 | 6,800.00 | 6,790.00 | 6,790.00 | 6,790.00 | - | 291 |
| Sep 21, 2026 | 6,200.00 | 6,790.00 | 6,200.00 | 6,790.00 | 6,790.00 | 9.52% | 289 |
| Sep 18, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 6,200.00 | 6,200.00 | 2.65% | 949 |
| Sep 17, 2026 | 6,400.00 | 6,400.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.98% | 1,447 |
| Sep 16, 2026 | 6,200.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | -4.69% | 2,921 |
| Sep 15, 2026 | 6,600.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 1,420 |
| Sep 14, 2026 | 7,000.00 | 7,000.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 604 |
| 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 |