Skip to main content
RP Bio Inc. (KOSDAQ:314140)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,250.00
+70.00 (1.13%)
At close: Apr 29, 2026

RP Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,220.006,250.006,110.006,250.006,250.001.13%11,069
Apr 28, 20266,210.006,210.006,130.006,180.006,180.00-0.48%11,715
Apr 27, 20266,390.006,390.006,210.006,210.006,210.00-1.43%15,047
Apr 24, 20266,360.006,380.006,240.006,300.006,300.00-0.94%13,243
Apr 23, 20266,380.006,380.006,080.006,360.006,360.000.95%22,421
Apr 22, 20266,390.006,420.006,260.006,300.006,300.00-1.41%4,169
Apr 21, 20266,400.006,400.006,230.006,390.006,390.00-0.16%10,828
Apr 20, 20266,400.006,440.006,140.006,400.006,400.00-13,642
Apr 17, 20266,320.006,400.006,290.006,400.006,400.002.07%27,002
Apr 16, 20266,290.006,290.006,210.006,270.006,270.000.80%9,182
Apr 15, 20266,180.006,300.006,180.006,220.006,220.000.65%11,265
Apr 14, 20266,050.006,200.006,040.006,180.006,180.003.00%16,447
Apr 13, 20265,880.006,010.005,880.006,000.006,000.000.17%6,236
Apr 10, 20266,130.006,130.005,950.005,990.005,990.00-0.17%10,668
Apr 9, 20266,170.006,170.005,940.006,000.006,000.00-1.80%7,787
Apr 8, 20266,140.006,140.005,950.006,110.006,110.00-0.49%24,517
Apr 7, 20266,090.006,210.005,920.006,140.006,140.001.99%8,729
Apr 6, 20266,080.006,080.005,930.006,020.006,020.00-0.99%5,717
Apr 3, 20266,030.006,200.005,920.006,080.006,080.001.33%19,366
Apr 2, 20266,260.006,340.005,920.006,000.006,000.00-4.15%26,021
Apr 1, 20266,330.006,330.006,180.006,260.006,260.00-0.16%10,609
Mar 31, 20266,430.006,430.006,170.006,270.006,270.00-1.26%5,435
Mar 30, 20266,340.006,390.006,250.006,350.006,350.00-0.94%15,031
Mar 27, 20266,380.006,420.006,200.006,410.006,410.000.16%4,823
Mar 26, 20266,480.006,480.006,180.006,400.006,400.000.31%5,915
Mar 25, 20266,400.006,410.006,300.006,380.006,380.000.95%12,500
Mar 24, 20266,220.006,400.006,220.006,320.006,320.001.77%11,132
Mar 23, 20266,460.006,460.006,180.006,210.006,210.00-4.02%13,871
Mar 20, 20266,500.006,500.006,320.006,470.006,470.000.15%11,478
Mar 19, 20266,440.006,480.006,250.006,460.006,460.000.31%23,883
Mar 18, 20266,600.006,660.006,380.006,440.006,440.00-2.42%28,010
Mar 17, 20266,600.006,630.006,480.006,600.006,600.00-14,460
Mar 16, 20266,660.006,680.006,430.006,600.006,600.00-11,089
Mar 13, 20266,580.006,630.006,360.006,600.006,600.000.30%17,478
Mar 12, 20266,420.006,580.006,260.006,580.006,580.002.49%14,182
Mar 11, 20266,280.006,450.006,270.006,420.006,420.003.55%15,367
Mar 10, 20266,640.006,740.006,200.006,200.006,200.00-6.06%36,864
Mar 9, 20266,600.006,600.006,290.006,600.006,600.00-2.08%33,914
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