Raphas Co., Ltd. (KOSDAQ:214260)
South Korea
· Delayed Price · Currency is KRW 10,750
+460 (4.47%)
At close: Mar 6, 2026
Raphas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,350.00 | 10,750.00 | 10,190.00 | 10,750.00 | 10,750.00 | 4.47% | 40,263 |
| Mar 5, 2026 | 10,040.00 | 10,290.00 | 9,830.00 | 10,290.00 | 10,290.00 | 8.77% | 49,776 |
| Mar 4, 2026 | 10,110.00 | 10,490.00 | 9,120.00 | 9,460.00 | 9,460.00 | -9.90% | 74,601 |
| Mar 3, 2026 | 10,820.00 | 10,970.00 | 10,410.00 | 10,500.00 | 10,500.00 | -2.96% | 40,684 |
| Feb 27, 2026 | 11,040.00 | 11,050.00 | 10,800.00 | 10,820.00 | 10,820.00 | -1.99% | 41,866 |
| Feb 26, 2026 | 11,650.00 | 11,700.00 | 11,020.00 | 11,040.00 | 11,040.00 | -5.07% | 62,263 |
| Feb 25, 2026 | 11,750.00 | 11,900.00 | 11,620.00 | 11,630.00 | 11,630.00 | -1.02% | 32,443 |
| Feb 24, 2026 | 11,840.00 | 11,940.00 | 11,680.00 | 11,750.00 | 11,750.00 | -0.68% | 32,541 |
| Feb 23, 2026 | 11,550.00 | 11,940.00 | 11,550.00 | 11,830.00 | 11,830.00 | 2.42% | 43,381 |
| Feb 20, 2026 | 11,600.00 | 11,770.00 | 11,470.00 | 11,550.00 | 11,550.00 | -0.43% | 25,724 |
| Feb 19, 2026 | 11,850.00 | 11,850.00 | 11,350.00 | 11,600.00 | 11,600.00 | -0.17% | 39,657 |
| Feb 13, 2026 | 11,820.00 | 11,880.00 | 11,570.00 | 11,620.00 | 11,620.00 | -1.69% | 23,878 |
| Feb 12, 2026 | 11,880.00 | 11,930.00 | 11,500.00 | 11,820.00 | 11,820.00 | 0.60% | 24,618 |
| Feb 11, 2026 | 11,750.00 | 11,890.00 | 11,460.00 | 11,750.00 | 11,750.00 | 1.56% | 26,019 |
| Feb 10, 2026 | 11,280.00 | 11,650.00 | 11,210.00 | 11,570.00 | 11,570.00 | 2.48% | 36,068 |
| Feb 9, 2026 | 11,610.00 | 11,690.00 | 11,210.00 | 11,290.00 | 11,290.00 | 0.27% | 56,924 |
| Feb 6, 2026 | 11,800.00 | 11,810.00 | 11,000.00 | 11,260.00 | 11,260.00 | -5.22% | 96,301 |
| Feb 5, 2026 | 12,160.00 | 12,160.00 | 11,880.00 | 11,880.00 | 11,880.00 | -1.90% | 49,267 |
| Feb 4, 2026 | 12,290.00 | 12,290.00 | 11,980.00 | 12,110.00 | 12,110.00 | 0.92% | 38,961 |
| Feb 3, 2026 | 12,200.00 | 12,410.00 | 11,810.00 | 12,000.00 | 12,000.00 | 0.42% | 81,180 |
| Feb 2, 2026 | 12,770.00 | 12,770.00 | 11,950.00 | 11,950.00 | 11,950.00 | -7.15% | 95,793 |
| Jan 30, 2026 | 13,190.00 | 13,190.00 | 12,500.00 | 12,870.00 | 12,870.00 | -1.08% | 63,377 |
| Jan 29, 2026 | 13,110.00 | 13,220.00 | 12,760.00 | 13,010.00 | 13,010.00 | -0.76% | 45,834 |
| Jan 28, 2026 | 13,230.00 | 13,280.00 | 13,000.00 | 13,110.00 | 13,110.00 | 0.46% | 38,558 |
| Jan 27, 2026 | 13,030.00 | 13,230.00 | 12,900.00 | 13,050.00 | 13,050.00 | -0.61% | 35,148 |
| Jan 26, 2026 | 12,990.00 | 13,130.00 | 12,720.00 | 13,130.00 | 13,130.00 | 2.34% | 50,195 |
| Jan 23, 2026 | 12,750.00 | 12,940.00 | 12,580.00 | 12,830.00 | 12,830.00 | 1.10% | 63,045 |
| Jan 22, 2026 | 12,700.00 | 12,820.00 | 12,580.00 | 12,690.00 | 12,690.00 | -0.08% | 35,274 |
| Jan 21, 2026 | 13,190.00 | 13,190.00 | 12,550.00 | 12,700.00 | 12,700.00 | -3.79% | 67,545 |
| Jan 20, 2026 | 13,470.00 | 13,690.00 | 13,050.00 | 13,200.00 | 13,200.00 | -0.68% | 76,091 |
| Jan 19, 2026 | 13,170.00 | 13,450.00 | 12,950.00 | 13,290.00 | 13,290.00 | 3.75% | 76,435 |
| Jan 16, 2026 | 13,240.00 | 13,240.00 | 12,710.00 | 12,810.00 | 12,810.00 | -2.44% | 54,103 |
| Jan 15, 2026 | 12,800.00 | 13,570.00 | 12,800.00 | 13,130.00 | 13,130.00 | 4.04% | 108,947 |
| Jan 14, 2026 | 12,930.00 | 13,020.00 | 12,530.00 | 12,620.00 | 12,620.00 | -3.07% | 37,975 |
| Jan 13, 2026 | 12,500.00 | 13,480.00 | 12,390.00 | 13,020.00 | 13,020.00 | 4.16% | 77,156 |
| Jan 12, 2026 | 12,850.00 | 12,860.00 | 12,460.00 | 12,500.00 | 12,500.00 | -1.88% | 38,530 |
| Jan 9, 2026 | 13,170.00 | 13,550.00 | 12,630.00 | 12,740.00 | 12,740.00 | -2.82% | 52,198 |
| Jan 8, 2026 | 12,900.00 | 13,210.00 | 12,490.00 | 13,110.00 | 13,110.00 | 5.30% | 71,033 |
| Jan 7, 2026 | 12,660.00 | 12,660.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.81% | 38,622 |
| Jan 6, 2026 | 12,870.00 | 12,920.00 | 12,600.00 | 12,680.00 | 12,680.00 | -1.48% | 32,533 |
| Jan 5, 2026 | 13,290.00 | 13,290.00 | 12,760.00 | 12,870.00 | 12,870.00 | -2.79% | 61,500 |
| Jan 2, 2026 | 13,070.00 | 13,360.00 | 13,065.00 | 13,240.00 | 13,240.00 | 1.07% | 35,563 |
| Dec 30, 2025 | 13,210.00 | 13,350.00 | 12,940.00 | 13,100.00 | 13,100.00 | 0.23% | 26,962 |
| Dec 29, 2025 | 14,270.00 | 14,270.00 | 13,010.00 | 13,070.00 | 13,070.00 | 5.32% | 152,594 |
| Dec 26, 2025 | 12,470.00 | 12,990.00 | 12,390.00 | 12,410.00 | 12,410.00 | -1.12% | 17,908 |
| Dec 24, 2025 | 12,750.00 | 12,930.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.88% | 17,742 |
| Dec 23, 2025 | 13,270.00 | 13,270.00 | 12,770.00 | 12,790.00 | 12,790.00 | -1.54% | 27,590 |
| Dec 22, 2025 | 13,110.00 | 13,290.00 | 12,920.00 | 12,990.00 | 12,990.00 | -1.29% | 26,146 |
| Dec 19, 2025 | 13,550.00 | 13,610.00 | 13,010.00 | 13,160.00 | 13,160.00 | -2.88% | 44,449 |
| Dec 18, 2025 | 14,100.00 | 15,160.00 | 13,250.00 | 13,550.00 | 13,550.00 | -10.80% | 312,107 |
| Dec 17, 2025 | 13,860.00 | 16,670.00 | 13,160.00 | 15,190.00 | 15,190.00 | 9.68% | 628,778 |
| Dec 16, 2025 | 13,560.00 | 13,950.00 | 13,330.00 | 13,850.00 | 13,850.00 | 2.44% | 44,649 |
| Dec 15, 2025 | 13,290.00 | 13,560.00 | 13,060.00 | 13,520.00 | 13,520.00 | 1.50% | 24,713 |
| Dec 12, 2025 | 13,660.00 | 13,990.00 | 13,100.00 | 13,320.00 | 13,320.00 | -0.22% | 44,796 |
| Dec 11, 2025 | 12,960.00 | 13,460.00 | 12,890.00 | 13,350.00 | 13,350.00 | 4.62% | 43,821 |
| Dec 10, 2025 | 12,760.00 | 13,050.00 | 12,600.00 | 12,760.00 | 12,760.00 | 0.55% | 14,437 |
| Dec 9, 2025 | 12,990.00 | 12,990.00 | 12,650.00 | 12,690.00 | 12,690.00 | -1.01% | 12,255 |
| Dec 8, 2025 | 12,870.00 | 12,990.00 | 12,730.00 | 12,820.00 | 12,820.00 | -0.47% | 6,209 |
| Dec 5, 2025 | 13,060.00 | 13,060.00 | 12,730.00 | 12,880.00 | 12,880.00 | -0.46% | 9,870 |
| Dec 4, 2025 | 12,930.00 | 13,020.00 | 12,810.00 | 12,940.00 | 12,940.00 | 0.08% | 12,741 |
| Dec 3, 2025 | 12,980.00 | 13,010.00 | 12,840.00 | 12,930.00 | 12,930.00 | -0.31% | 11,865 |
| Dec 2, 2025 | 12,760.00 | 13,000.00 | 12,530.00 | 12,970.00 | 12,970.00 | 2.45% | 10,175 |
| Dec 1, 2025 | 12,610.00 | 12,960.00 | 12,580.00 | 12,660.00 | 12,660.00 | 0.40% | 10,146 |
| Nov 28, 2025 | 12,570.00 | 12,710.00 | 12,400.00 | 12,610.00 | 12,610.00 | 0.80% | 11,723 |
| Nov 27, 2025 | 12,550.00 | 12,550.00 | 12,250.00 | 12,510.00 | 12,510.00 | 0.48% | 13,178 |
| Nov 26, 2025 | 12,030.00 | 12,450.00 | 12,030.00 | 12,450.00 | 12,450.00 | 2.89% | 9,408 |
| Nov 25, 2025 | 12,640.00 | 12,640.00 | 11,960.00 | 12,100.00 | 12,100.00 | -2.34% | 13,542 |
| Nov 24, 2025 | 12,530.00 | 12,660.00 | 12,300.00 | 12,390.00 | 12,390.00 | -0.88% | 8,376 |
| Nov 21, 2025 | 12,510.00 | 12,890.00 | 12,470.00 | 12,500.00 | 12,500.00 | -3.10% | 11,964 |
| Nov 20, 2025 | 12,940.00 | 12,950.00 | 12,720.00 | 12,900.00 | 12,900.00 | 1.49% | 7,818 |
| Nov 19, 2025 | 12,640.00 | 12,950.00 | 12,560.00 | 12,710.00 | 12,710.00 | -0.16% | 14,103 |
| Nov 18, 2025 | 13,020.00 | 13,130.00 | 12,650.00 | 12,730.00 | 12,730.00 | -2.23% | 19,803 |
| Nov 17, 2025 | 13,250.00 | 13,250.00 | 12,780.00 | 13,020.00 | 13,020.00 | 0.08% | 13,864 |
| Nov 14, 2025 | 13,210.00 | 13,340.00 | 12,940.00 | 13,010.00 | 13,010.00 | -2.77% | 18,089 |
| Nov 13, 2025 | 13,410.00 | 13,770.00 | 13,260.00 | 13,380.00 | 13,380.00 | -0.22% | 34,607 |
| Nov 12, 2025 | 12,760.00 | 14,030.00 | 12,750.00 | 13,410.00 | 13,410.00 | 5.51% | 66,783 |
| Nov 11, 2025 | 13,100.00 | 13,110.00 | 12,710.00 | 12,710.00 | 12,710.00 | -1.47% | 11,438 |
| Nov 10, 2025 | 13,260.00 | 13,310.00 | 12,850.00 | 12,900.00 | 12,900.00 | -2.71% | 24,519 |
| Nov 7, 2025 | 13,350.00 | 13,350.00 | 13,020.00 | 13,260.00 | 13,260.00 | -2.00% | 16,577 |
| Nov 6, 2025 | 13,540.00 | 13,990.00 | 13,100.00 | 13,530.00 | 13,530.00 | 2.73% | 37,698 |
| Nov 5, 2025 | 13,240.00 | 13,270.00 | 12,580.00 | 13,170.00 | 13,170.00 | 1.07% | 28,413 |
| Nov 4, 2025 | 12,780.00 | 13,290.00 | 12,670.00 | 13,030.00 | 13,030.00 | 1.64% | 23,841 |
| Nov 3, 2025 | 12,660.00 | 12,920.00 | 12,550.00 | 12,820.00 | 12,820.00 | 1.67% | 23,842 |
| Oct 31, 2025 | 13,030.00 | 13,220.00 | 12,570.00 | 12,610.00 | 12,610.00 | -3.89% | 40,131 |
| Oct 30, 2025 | 13,410.00 | 13,620.00 | 13,020.00 | 13,120.00 | 13,120.00 | -2.60% | 28,389 |
| Oct 29, 2025 | 13,780.00 | 13,890.00 | 13,320.00 | 13,470.00 | 13,470.00 | -0.37% | 26,999 |
| Oct 28, 2025 | 13,710.00 | 13,950.00 | 13,400.00 | 13,520.00 | 13,520.00 | -0.22% | 27,191 |
| Oct 27, 2025 | 13,500.00 | 13,630.00 | 13,310.00 | 13,550.00 | 13,550.00 | -0.44% | 25,135 |
| Oct 24, 2025 | 13,620.00 | 13,960.00 | 13,490.00 | 13,610.00 | 13,610.00 | -0.29% | 18,404 |
| Oct 23, 2025 | 13,900.00 | 13,900.00 | 13,590.00 | 13,650.00 | 13,650.00 | -1.66% | 14,224 |
| Oct 22, 2025 | 13,790.00 | 14,090.00 | 13,590.00 | 13,880.00 | 13,880.00 | 0.14% | 23,903 |
| Oct 21, 2025 | 13,910.00 | 14,090.00 | 13,800.00 | 13,860.00 | 13,860.00 | -0.72% | 25,113 |
| Oct 20, 2025 | 14,200.00 | 14,240.00 | 13,930.00 | 13,960.00 | 13,960.00 | -1.69% | 29,292 |
| Oct 17, 2025 | 14,660.00 | 14,670.00 | 14,100.00 | 14,200.00 | 14,200.00 | -5.27% | 71,813 |
| Oct 16, 2025 | 15,330.00 | 16,450.00 | 14,370.00 | 14,990.00 | 14,990.00 | -2.35% | 292,437 |
| Oct 15, 2025 | 16,300.00 | 16,630.00 | 14,820.00 | 15,350.00 | 15,350.00 | 10.43% | 488,062 |
| Oct 14, 2025 | 13,510.00 | 14,020.00 | 13,360.00 | 13,900.00 | 13,900.00 | 2.96% | 42,474 |
| Oct 13, 2025 | 13,240.00 | 13,580.00 | 13,210.00 | 13,500.00 | 13,500.00 | 0.07% | 13,506 |
| Oct 10, 2025 | 13,840.00 | 13,840.00 | 13,290.00 | 13,490.00 | 13,490.00 | -0.15% | 19,236 |
| Oct 2, 2025 | 13,440.00 | 13,690.00 | 13,440.00 | 13,510.00 | 13,510.00 | 1.43% | 16,186 |