Raphas Co., Ltd. (KOSDAQ:214260)
South Korea
· Delayed Price · Currency is KRW 9,550.00
-240.00 (-2.45%)
At close: Apr 28, 2026
Raphas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,730.00 | 9,740.00 | 9,500.00 | 9,550.00 | 9,550.00 | -2.45% | 30,390 |
| Apr 27, 2026 | 9,690.00 | 9,800.00 | 9,550.00 | 9,790.00 | 9,790.00 | 1.03% | 28,114 |
| Apr 24, 2026 | 9,390.00 | 9,800.00 | 9,390.00 | 9,690.00 | 9,690.00 | 3.19% | 33,611 |
| Apr 23, 2026 | 9,600.00 | 9,600.00 | 9,300.00 | 9,390.00 | 9,390.00 | -2.19% | 42,276 |
| Apr 22, 2026 | 9,640.00 | 9,930.00 | 9,410.00 | 9,600.00 | 9,600.00 | -0.93% | 34,210 |
| Apr 21, 2026 | 10,000.00 | 10,000.00 | 9,690.00 | 9,690.00 | 9,690.00 | -3.10% | 31,409 |
| Apr 20, 2026 | 10,200.00 | 10,300.00 | 9,910.00 | 10,000.00 | 10,000.00 | -1.86% | 23,289 |
| Apr 17, 2026 | 10,260.00 | 10,290.00 | 10,040.00 | 10,190.00 | 10,190.00 | -0.68% | 24,737 |
| Apr 16, 2026 | 9,960.00 | 10,280.00 | 9,900.00 | 10,260.00 | 10,260.00 | 3.85% | 31,936 |
| Apr 15, 2026 | 9,930.00 | 9,930.00 | 9,730.00 | 9,880.00 | 9,880.00 | 1.96% | 20,194 |
| Apr 14, 2026 | 9,790.00 | 9,890.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.10% | 16,860 |
| Apr 13, 2026 | 9,760.00 | 9,980.00 | 9,600.00 | 9,680.00 | 9,680.00 | -0.82% | 35,367 |
| Apr 10, 2026 | 9,500.00 | 9,800.00 | 9,320.00 | 9,760.00 | 9,760.00 | 2.74% | 31,280 |
| Apr 9, 2026 | 9,780.00 | 9,810.00 | 9,470.00 | 9,500.00 | 9,500.00 | -2.96% | 16,435 |
| Apr 8, 2026 | 9,670.00 | 9,790.00 | 9,550.00 | 9,790.00 | 9,790.00 | 3.38% | 23,925 |
| Apr 7, 2026 | 9,610.00 | 9,890.00 | 9,350.00 | 9,470.00 | 9,470.00 | -1.25% | 15,371 |
| Apr 6, 2026 | 9,950.00 | 9,950.00 | 9,380.00 | 9,590.00 | 9,590.00 | - | 22,641 |
| Apr 3, 2026 | 9,320.00 | 9,700.00 | 9,320.00 | 9,590.00 | 9,590.00 | 2.90% | 28,776 |
| Apr 2, 2026 | 10,100.00 | 10,120.00 | 9,120.00 | 9,320.00 | 9,320.00 | -6.61% | 35,118 |
| Apr 1, 2026 | 9,920.00 | 10,070.00 | 9,740.00 | 9,980.00 | 9,980.00 | 1.63% | 36,606 |
| Mar 31, 2026 | 10,070.00 | 10,070.00 | 9,740.00 | 9,820.00 | 9,820.00 | -1.41% | 28,671 |
| Mar 30, 2026 | 10,100.00 | 10,100.00 | 9,910.00 | 9,960.00 | 9,960.00 | -2.45% | 21,409 |
| Mar 27, 2026 | 10,170.00 | 10,280.00 | 9,880.00 | 10,210.00 | 10,210.00 | 1.79% | 21,660 |
| Mar 26, 2026 | 10,190.00 | 10,250.00 | 10,010.00 | 10,030.00 | 10,030.00 | -2.15% | 14,372 |
| Mar 25, 2026 | 10,490.00 | 10,490.00 | 10,130.00 | 10,250.00 | 10,250.00 | -0.49% | 23,969 |
| Mar 24, 2026 | 10,010.00 | 10,440.00 | 9,950.00 | 10,300.00 | 10,300.00 | 3.00% | 28,057 |
| Mar 23, 2026 | 10,590.00 | 10,590.00 | 9,980.00 | 10,000.00 | 10,000.00 | -6.98% | 28,848 |
| Mar 20, 2026 | 10,320.00 | 10,900.00 | 10,320.00 | 10,750.00 | 10,750.00 | 4.78% | 38,081 |
| Mar 19, 2026 | 10,290.00 | 10,420.00 | 10,160.00 | 10,260.00 | 10,260.00 | -0.58% | 24,135 |
| Mar 18, 2026 | 10,500.00 | 10,590.00 | 10,240.00 | 10,320.00 | 10,320.00 | -1.62% | 25,608 |
| Mar 17, 2026 | 10,380.00 | 10,600.00 | 10,310.00 | 10,490.00 | 10,490.00 | 1.25% | 25,714 |
| Mar 16, 2026 | 10,500.00 | 10,600.00 | 10,140.00 | 10,360.00 | 10,360.00 | 0.29% | 24,607 |
| Mar 13, 2026 | 10,330.00 | 10,410.00 | 10,110.00 | 10,330.00 | 10,330.00 | -0.10% | 20,201 |
| Mar 12, 2026 | 10,130.00 | 10,400.00 | 10,000.00 | 10,340.00 | 10,340.00 | 2.17% | 25,758 |
| Mar 11, 2026 | 10,300.00 | 10,480.00 | 10,030.00 | 10,120.00 | 10,120.00 | -0.98% | 29,787 |
| Mar 10, 2026 | 10,200.00 | 10,580.00 | 10,030.00 | 10,220.00 | 10,220.00 | 3.44% | 22,418 |
| Mar 9, 2026 | 10,600.00 | 10,600.00 | 9,710.00 | 9,880.00 | 9,880.00 | -8.09% | 30,336 |
| 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 |