Skip to main content
RP Bio Inc. (KOSDAQ:314140)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,740.00
+80.00 (1.20%)
At close: Mar 6, 2026

RP Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,660.006,750.006,530.006,740.006,740.001.20%11,501
Mar 5, 20266,330.006,660.006,330.006,660.006,660.005.71%18,228
Mar 4, 20266,720.006,820.006,120.006,300.006,300.00-8.96%53,208
Mar 3, 20267,120.007,140.006,630.006,920.006,920.00-3.49%44,002
Feb 27, 20267,130.007,480.007,030.007,170.007,170.000.56%49,730
Feb 26, 20267,250.007,300.007,030.007,130.007,130.00-1.38%28,552
Feb 25, 20267,090.007,400.006,920.007,230.007,230.003.58%79,867
Feb 24, 20266,950.007,140.006,900.006,980.006,980.000.43%26,574
Feb 23, 20266,880.007,000.006,830.006,950.006,950.001.61%18,736
Feb 20, 20266,860.006,990.006,790.006,840.006,840.00-1.87%17,504
Feb 19, 20266,750.007,000.006,720.006,970.006,970.003.26%25,574
Feb 13, 20266,770.006,780.006,660.006,750.006,750.00-0.30%8,713
Feb 12, 20266,740.006,830.006,700.006,770.006,770.00-0.44%34,122
Feb 11, 20266,790.006,810.006,680.006,800.006,800.00-0.15%15,815
Feb 10, 20266,790.006,870.006,710.006,810.006,810.000.29%7,328
Feb 9, 20266,680.006,900.006,670.006,790.006,790.000.89%14,093
Feb 6, 20266,860.006,860.006,490.006,730.006,730.00-1.90%20,656
Feb 5, 20266,800.007,000.006,700.006,860.006,860.000.88%30,469
Feb 4, 20266,760.006,820.006,680.006,800.006,800.000.59%24,254
Feb 3, 20266,620.006,770.006,600.006,760.006,760.001.35%27,003
Feb 2, 20266,770.006,850.006,550.006,670.006,670.00-2.63%32,553
Jan 30, 20266,790.006,910.006,620.006,850.006,850.000.88%34,021
Jan 29, 20266,720.006,820.006,500.006,790.006,790.00-0.44%34,093
Jan 28, 20266,800.006,870.006,680.006,820.006,820.000.29%22,774
Jan 27, 20266,640.006,810.006,610.006,800.006,800.001.49%22,256
Jan 26, 20266,500.006,730.006,450.006,700.006,700.004.04%33,074
Jan 23, 20266,290.006,440.006,260.006,440.006,440.002.38%22,426
Jan 22, 20266,420.006,490.006,290.006,290.006,290.00-2.02%27,614
Jan 21, 20266,380.006,500.006,220.006,420.006,420.00-0.62%23,496
Jan 20, 20266,270.006,540.006,270.006,460.006,460.000.31%28,655
Jan 19, 20266,370.006,490.006,260.006,440.006,440.00-0.92%34,975
Jan 16, 20266,430.006,560.006,360.006,500.006,500.001.09%17,171
Jan 15, 20266,630.006,630.006,270.006,430.006,430.00-3.02%59,932
Jan 14, 20266,760.006,760.006,510.006,630.006,630.00-0.45%21,721
Jan 13, 20266,880.006,880.006,530.006,660.006,660.00-3.20%59,359
Jan 12, 20266,820.006,890.006,670.006,880.006,880.000.88%22,413
Jan 9, 20266,860.007,010.006,810.006,820.006,820.00-18,298
Jan 8, 20267,050.007,050.006,800.006,820.006,820.00-2.43%17,812
Jan 7, 20267,020.007,040.006,920.006,990.006,990.00-0.43%18,772
Jan 6, 20267,260.007,260.006,990.007,020.007,020.00-3.31%39,542
Jan 5, 20267,350.007,350.007,210.007,260.007,260.00-1.22%17,026
Jan 2, 20267,420.007,450.007,270.007,350.007,350.00-0.68%35,778
Dec 30, 20257,390.007,440.007,270.007,400.007,400.001.51%18,134
Dec 29, 20257,280.007,670.007,180.007,290.007,290.00-0.68%54,373
Dec 26, 20257,390.007,390.007,190.007,340.007,340.000.96%16,178
Dec 24, 20257,350.007,400.007,180.007,270.007,270.00-1.09%20,550
Dec 23, 20257,580.007,580.007,240.007,350.007,350.00-1.21%44,315
Dec 22, 20257,400.007,490.007,390.007,440.007,440.000.68%34,497
Dec 19, 20257,360.007,560.007,300.007,390.007,390.000.96%61,193
Dec 18, 20257,500.007,500.007,210.007,320.007,320.00-3.05%119,774
Dec 17, 20257,670.007,780.007,400.007,550.007,550.00-1.31%144,044
Dec 16, 20257,200.008,400.007,100.007,650.007,650.005.08%1,417,765
Dec 15, 20256,820.008,240.006,750.007,280.007,280.006.74%741,340
Dec 12, 20257,030.007,070.006,780.006,820.006,820.00-2.99%40,306
Dec 11, 20257,080.007,080.006,870.007,030.007,030.000.57%6,120
Dec 10, 20256,900.007,000.006,870.006,990.006,990.000.58%25,289
Dec 9, 20256,970.007,100.006,900.006,950.006,950.00-0.86%14,417
Dec 8, 20257,020.007,110.006,960.007,010.007,010.00-1.41%15,697
Dec 5, 20257,050.007,170.007,010.007,110.007,110.000.85%9,031
Dec 4, 20257,170.007,240.007,020.007,050.007,050.00-2.89%10,829
Dec 3, 20257,300.007,300.006,860.007,260.007,260.00-10,891
Dec 2, 20257,280.007,280.007,040.007,260.007,260.001.11%10,612
Dec 1, 20257,350.007,350.007,130.007,180.007,180.000.42%14,944
Nov 28, 20256,910.007,230.006,910.007,150.007,150.002.44%17,051
Nov 27, 20257,130.007,230.006,890.006,980.006,980.00-0.85%18,546
Nov 26, 20257,050.007,140.006,880.007,040.007,040.000.28%23,961
Nov 25, 20257,310.007,440.006,960.007,020.007,020.00-3.97%37,968
Nov 24, 20257,370.007,510.007,260.007,310.007,310.000.14%17,274
Nov 21, 20257,400.007,500.007,290.007,300.007,300.00-4.07%34,938
Nov 20, 20257,390.007,650.007,380.007,610.007,610.002.98%38,269
Nov 19, 20257,740.007,880.007,390.007,390.007,390.00-3.78%229,301
Nov 18, 20257,890.007,950.007,620.007,680.007,680.00-2.66%52,969
Nov 17, 20257,890.008,010.007,790.007,890.007,890.00-81,908
Nov 14, 20257,720.008,030.007,700.007,890.007,890.000.51%78,035
Nov 13, 20257,870.008,400.007,690.007,850.007,850.00-0.13%182,036
Nov 12, 20257,570.008,590.007,560.007,860.007,860.004.24%522,191
Nov 11, 20257,700.007,770.007,490.007,540.007,540.00-2.08%24,474
Nov 10, 20257,460.007,700.007,400.007,700.007,700.002.94%31,347
Nov 7, 20257,500.007,570.007,310.007,480.007,480.00-1.32%30,418
Nov 6, 20257,320.007,760.007,320.007,580.007,580.002.85%91,106
Nov 5, 20257,530.007,530.007,110.007,370.007,370.00-2.12%41,500
Nov 4, 20257,420.007,610.007,270.007,530.007,530.001.48%51,739
Nov 3, 20257,260.007,500.007,130.007,420.007,420.004.21%69,752
Oct 31, 20257,330.007,330.007,120.007,120.007,120.00-1.25%46,021
Oct 30, 20257,470.007,490.007,200.007,210.007,210.00-3.48%61,445
Oct 29, 20257,700.007,790.007,400.007,470.007,470.00-3.49%79,775
Oct 28, 20257,800.007,880.007,680.007,740.007,740.00-0.51%84,126
Oct 27, 20257,600.007,780.007,550.007,780.007,780.003.05%90,124
Oct 24, 20257,590.007,640.007,400.007,550.007,550.00-0.53%53,202
Oct 23, 20257,450.007,710.007,400.007,590.007,590.001.07%75,973
Oct 22, 20257,480.007,560.007,300.007,510.007,510.000.40%34,008
Oct 21, 20257,550.007,620.007,310.007,480.007,480.00-0.53%66,049
Oct 20, 20257,300.007,620.007,270.007,520.007,520.003.01%107,639
Oct 17, 20257,510.007,510.007,300.007,300.007,300.00-2.67%98,285
Oct 16, 20257,570.007,630.007,310.007,500.007,500.00-0.66%213,083
Oct 15, 20257,760.007,980.007,510.007,550.007,550.00-5.74%491,537
Oct 14, 20257,260.009,130.006,780.008,010.008,010.0013.30%3,389,233
Oct 13, 20257,150.007,170.006,880.007,070.007,070.00-1.12%26,645
Oct 10, 20257,270.007,300.007,060.007,150.007,150.00-2.32%28,307
Oct 2, 20257,320.007,350.007,140.007,320.007,320.000.83%36,455