Raphas Co., Ltd. (KOSDAQ:214260)
South Korea
· Delayed Price · Currency is KRW 12,880
-60 (-0.46%)
At close: Dec 5, 2025
Raphas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 13,940.00 | 16,400.00 | 12,990.00 | 13,320.00 | 13,320.00 | -4.38% | 209,443 |
| Sep 30, 2025 | 14,030.00 | 14,190.00 | 13,880.00 | 13,930.00 | 13,930.00 | -1.42% | 12,040 |
| Sep 29, 2025 | 14,000.00 | 14,290.00 | 14,000.00 | 14,130.00 | 14,130.00 | 0.93% | 11,545 |
| Sep 26, 2025 | 14,560.00 | 14,560.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.64% | 20,706 |
| Sep 25, 2025 | 14,380.00 | 14,780.00 | 14,100.00 | 14,380.00 | 14,380.00 | 1.34% | 18,115 |
| Sep 24, 2025 | 14,250.00 | 14,410.00 | 14,100.00 | 14,190.00 | 14,190.00 | -1.39% | 17,350 |
| Sep 23, 2025 | 14,630.00 | 14,630.00 | 14,130.00 | 14,390.00 | 14,390.00 | -0.07% | 12,853 |
| Sep 22, 2025 | 14,640.00 | 14,700.00 | 14,270.00 | 14,400.00 | 14,400.00 | -0.69% | 15,682 |
| Sep 19, 2025 | 14,900.00 | 14,940.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.09% | 11,629 |
| Sep 18, 2025 | 14,740.00 | 14,980.00 | 14,710.00 | 14,810.00 | 14,810.00 | 0.95% | 11,818 |
| Sep 17, 2025 | 14,640.00 | 14,760.00 | 14,540.00 | 14,670.00 | 14,670.00 | 0.34% | 8,575 |
| Sep 16, 2025 | 14,750.00 | 14,770.00 | 14,550.00 | 14,620.00 | 14,620.00 | -1.15% | 13,676 |
| Sep 15, 2025 | 14,820.00 | 14,920.00 | 14,700.00 | 14,790.00 | 14,790.00 | -0.14% | 11,858 |
| Sep 12, 2025 | 14,950.00 | 15,020.00 | 14,670.00 | 14,810.00 | 14,810.00 | -0.94% | 16,147 |
| Sep 11, 2025 | 15,090.00 | 15,160.00 | 14,600.00 | 14,950.00 | 14,950.00 | -0.86% | 8,166 |
| Sep 10, 2025 | 15,100.00 | 15,800.00 | 14,890.00 | 15,080.00 | 15,080.00 | -0.07% | 13,216 |
| Sep 9, 2025 | 15,090.00 | 15,220.00 | 14,810.00 | 15,090.00 | 15,090.00 | 0.07% | 12,917 |
| Sep 8, 2025 | 14,700.00 | 15,570.00 | 14,670.00 | 15,080.00 | 15,080.00 | 3.50% | 39,567 |
| Sep 5, 2025 | 14,390.00 | 14,700.00 | 14,250.00 | 14,570.00 | 14,570.00 | 2.17% | 11,117 |
| Sep 4, 2025 | 14,120.00 | 14,390.00 | 13,990.00 | 14,260.00 | 14,260.00 | 1.93% | 12,511 |
| Sep 3, 2025 | 14,110.00 | 14,200.00 | 13,980.00 | 13,990.00 | 13,990.00 | -0.78% | 11,142 |
| Sep 2, 2025 | 13,960.00 | 14,160.00 | 13,920.00 | 14,100.00 | 14,100.00 | 0.50% | 7,982 |
| Sep 1, 2025 | 14,130.00 | 14,150.00 | 13,840.00 | 14,030.00 | 14,030.00 | -0.92% | 13,665 |
| Aug 29, 2025 | 14,290.00 | 14,440.00 | 14,000.00 | 14,160.00 | 14,160.00 | -1.60% | 15,131 |
| Aug 28, 2025 | 14,520.00 | 14,520.00 | 14,210.00 | 14,390.00 | 14,390.00 | -0.76% | 3,773 |
| Aug 27, 2025 | 14,600.00 | 14,600.00 | 14,230.00 | 14,500.00 | 14,500.00 | -0.21% | 10,792 |
| Aug 26, 2025 | 14,290.00 | 14,580.00 | 14,290.00 | 14,530.00 | 14,530.00 | 0.97% | 6,521 |
| Aug 25, 2025 | 14,300.00 | 14,530.00 | 14,300.00 | 14,390.00 | 14,390.00 | 0.63% | 5,350 |
| Aug 22, 2025 | 14,600.00 | 14,600.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.56% | 6,167 |
| Aug 21, 2025 | 14,150.00 | 14,490.00 | 14,150.00 | 14,380.00 | 14,380.00 | 0.98% | 9,162 |
| Aug 20, 2025 | 14,010.00 | 14,430.00 | 13,960.00 | 14,240.00 | 14,240.00 | -1.18% | 10,833 |
| Aug 19, 2025 | 15,170.00 | 15,170.00 | 14,410.00 | 14,410.00 | 14,410.00 | -3.09% | 23,049 |
| Aug 18, 2025 | 15,410.00 | 15,610.00 | 14,620.00 | 14,870.00 | 14,870.00 | -1.20% | 20,805 |
| Aug 14, 2025 | 15,480.00 | 15,540.00 | 14,860.00 | 15,050.00 | 15,050.00 | -2.90% | 21,705 |
| Aug 13, 2025 | 14,750.00 | 15,680.00 | 14,750.00 | 15,500.00 | 15,500.00 | 6.02% | 61,777 |
| Aug 12, 2025 | 14,960.00 | 15,100.00 | 14,600.00 | 14,620.00 | 14,620.00 | -2.27% | 10,336 |
| Aug 11, 2025 | 14,930.00 | 15,050.00 | 14,750.00 | 14,960.00 | 14,960.00 | -0.60% | 7,488 |
| Aug 8, 2025 | 15,170.00 | 15,250.00 | 14,980.00 | 15,050.00 | 15,050.00 | -0.13% | 9,658 |
| Aug 7, 2025 | 14,920.00 | 15,150.00 | 14,700.00 | 15,070.00 | 15,070.00 | 1.69% | 15,510 |
| Aug 6, 2025 | 14,590.00 | 14,910.00 | 14,420.00 | 14,820.00 | 14,820.00 | 1.44% | 11,166 |
| Aug 5, 2025 | 14,500.00 | 14,690.00 | 14,330.00 | 14,610.00 | 14,610.00 | 2.53% | 10,630 |
| Aug 4, 2025 | 13,980.00 | 14,540.00 | 13,980.00 | 14,250.00 | 14,250.00 | 0.92% | 9,308 |
| Aug 1, 2025 | 14,760.00 | 14,760.00 | 13,990.00 | 14,120.00 | 14,120.00 | -3.49% | 18,344 |
| Jul 31, 2025 | 15,000.00 | 15,000.00 | 14,460.00 | 14,630.00 | 14,630.00 | -0.48% | 15,401 |
| Jul 30, 2025 | 14,630.00 | 14,960.00 | 14,480.00 | 14,700.00 | 14,700.00 | 0.41% | 17,331 |
| Jul 29, 2025 | 15,070.00 | 15,070.00 | 14,540.00 | 14,640.00 | 14,640.00 | -2.72% | 30,027 |
| Jul 28, 2025 | 15,440.00 | 15,440.00 | 14,980.00 | 15,050.00 | 15,050.00 | -1.18% | 17,970 |
| Jul 25, 2025 | 15,300.00 | 15,590.00 | 15,170.00 | 15,230.00 | 15,230.00 | - | 15,449 |
| Jul 24, 2025 | 15,430.00 | 15,500.00 | 15,120.00 | 15,230.00 | 15,230.00 | -0.46% | 12,380 |
| Jul 23, 2025 | 15,750.00 | 15,750.00 | 15,020.00 | 15,300.00 | 15,300.00 | -1.61% | 19,703 |
| Jul 22, 2025 | 15,790.00 | 15,800.00 | 15,380.00 | 15,550.00 | 15,550.00 | -1.02% | 21,432 |
| Jul 21, 2025 | 16,210.00 | 16,210.00 | 15,680.00 | 15,710.00 | 15,710.00 | -0.95% | 15,314 |
| Jul 18, 2025 | 16,420.00 | 16,420.00 | 15,770.00 | 15,860.00 | 15,860.00 | -4.17% | 30,855 |
| Jul 17, 2025 | 15,700.00 | 16,640.00 | 15,650.00 | 16,550.00 | 16,550.00 | 4.75% | 64,036 |
| Jul 16, 2025 | 15,710.00 | 15,870.00 | 15,450.00 | 15,800.00 | 15,800.00 | 1.15% | 15,747 |
| Jul 15, 2025 | 15,860.00 | 15,950.00 | 15,360.00 | 15,620.00 | 15,620.00 | 0.51% | 24,606 |
| Jul 14, 2025 | 15,870.00 | 15,870.00 | 15,350.00 | 15,540.00 | 15,540.00 | -1.40% | 13,507 |
| Jul 11, 2025 | 15,900.00 | 15,990.00 | 15,680.00 | 15,760.00 | 15,760.00 | -0.88% | 10,533 |