Skip to main content
RAPEECH Co.,Ltd (XKON:403360)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,800.00
+300.00 (4.00%)
At close: Mar 9, 2026

RAPEECH Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,700.007,700.007,500.007,500.007,500.00-3.85%50
Mar 5, 20268,050.008,050.007,500.007,800.007,800.00-6.81%1,499
Mar 4, 20268,800.008,800.008,000.008,370.008,370.00-7.00%823
Mar 3, 20268,990.009,100.008,900.009,000.009,000.000.11%612
Feb 27, 20267,980.009,000.007,980.008,990.008,990.0012.52%906
Feb 25, 20268,000.008,200.007,800.007,990.007,990.001.27%18
Feb 24, 20267,800.007,900.007,800.007,890.007,890.003.82%652
Feb 23, 20267,600.008,000.007,200.007,600.007,600.00-0.13%3,051
Feb 20, 20268,400.008,800.007,400.007,610.007,610.00-8.31%4,767
Feb 19, 20268,270.008,400.007,140.008,300.008,300.00-1.19%2,830
Feb 13, 20268,220.008,400.008,040.008,400.008,400.001.20%664
Feb 11, 20268,000.008,300.008,000.008,300.008,300.001.22%331
Feb 10, 20268,400.008,790.008,200.008,200.008,200.00-6.71%44
Feb 9, 20268,400.008,790.008,400.008,790.008,790.000.57%30
Feb 6, 20268,400.008,740.008,400.008,740.008,740.00-0.57%3
Feb 5, 20268,790.008,790.008,790.008,790.008,790.002.21%1
Feb 4, 20268,600.008,600.008,550.008,600.008,600.000.23%151
Feb 3, 20268,580.008,580.008,580.008,580.008,580.00-0.12%1
Feb 2, 20268,590.008,590.008,200.008,590.008,590.00-96
Jan 30, 20268,590.008,590.008,590.008,590.008,590.00-2.28%1
Jan 28, 20268,400.008,790.008,400.008,790.008,790.00-0.11%61
Jan 23, 20268,400.008,800.008,200.008,800.008,800.000.11%1,075
Jan 22, 20268,600.009,200.008,000.008,790.008,790.002.33%3,258
Jan 21, 20268,400.008,590.008,400.008,590.008,590.00-0.12%2,003
Jan 20, 20268,600.008,600.008,600.008,600.008,600.00-5
Jan 19, 20268,600.008,600.008,600.008,600.008,600.00-4.34%1
Jan 16, 20268,800.009,200.008,800.008,990.008,990.005.76%20
Jan 15, 20268,800.008,800.008,500.008,500.008,500.00-4.49%1,054
Jan 14, 20269,000.009,000.008,300.008,900.008,900.003.37%3,321
Jan 13, 20268,800.009,200.008,610.008,610.008,610.00-2.16%4,403
Jan 12, 20268,800.008,800.008,600.008,800.008,800.00-4.24%511
Jan 9, 20268,800.009,200.008,800.009,190.009,190.008.12%13
Jan 8, 20269,800.009,800.008,500.008,500.008,500.00-15.00%1,088
Jan 7, 20269,800.0010,000.009,790.0010,000.0010,000.00-0.70%501
Jan 6, 20268,800.0010,070.008,800.0010,070.0010,070.0014.43%74
Jan 2, 20267,800.008,970.007,800.008,800.008,800.0012.82%51
Dec 30, 20257,800.007,800.007,800.007,800.007,800.00-10
Dec 22, 20257,800.007,800.007,800.007,800.007,800.002.63%1
Dec 19, 20257,600.007,600.007,600.007,600.007,600.00-1
Dec 15, 20257,600.007,600.007,600.007,600.007,600.00-2.56%46
Dec 4, 20257,800.007,800.007,800.007,800.007,800.004.70%5
Dec 3, 20257,500.007,500.007,450.007,450.007,450.00-1.32%55
Dec 2, 20257,600.007,600.007,550.007,550.007,550.00-0.66%55
Dec 1, 20258,000.008,800.007,600.007,600.007,600.00-4.16%301
Nov 28, 20257,190.007,930.007,190.007,930.007,930.0014.93%160
Nov 27, 20257,200.007,200.006,840.006,900.006,900.000.88%2,639
Nov 26, 20258,000.008,300.006,840.006,840.006,840.00-14.50%577
Nov 25, 20258,600.008,800.007,800.008,000.008,000.00-3.61%51
Nov 24, 20258,400.008,400.008,300.008,300.008,300.00-3.49%19
Nov 21, 20258,600.008,600.008,600.008,600.008,600.00-2.27%5
Nov 20, 20258,500.008,800.008,500.008,800.008,800.002.33%45
Nov 18, 20258,600.008,600.008,600.008,600.008,600.00-4.23%5
Nov 17, 20259,200.009,200.008,800.008,980.008,980.00-5.47%29
Nov 14, 20258,400.009,500.008,400.009,500.009,500.0010.47%40
Nov 13, 20258,400.008,600.008,400.008,600.008,600.001.78%231
Nov 12, 20258,500.008,500.008,450.008,450.008,450.00-0.59%10
Nov 11, 20259,000.009,100.008,500.008,500.008,500.00-7.61%61
Nov 10, 20259,000.009,600.009,000.009,200.009,200.004.55%22
Nov 7, 20258,900.008,900.008,700.008,800.008,800.00-3.19%16
Nov 5, 20259,090.009,090.009,090.009,090.009,090.00-1
Nov 4, 20258,900.009,090.008,830.009,090.009,090.00-1.20%33
Nov 3, 20259,200.009,200.009,200.009,200.009,200.002.22%1
Oct 31, 20258,390.009,000.008,390.009,000.009,000.007.27%75
Oct 30, 20258,000.008,800.007,600.008,390.008,390.00-4.44%840
Oct 29, 20258,800.009,100.007,730.008,780.008,780.00-3.41%322
Oct 28, 20259,090.009,090.009,080.009,090.009,090.00-0.11%488
Oct 27, 20258,800.009,150.008,800.009,100.009,100.00-0.11%170
Oct 24, 20259,150.009,150.008,920.009,110.009,110.00-0.11%1,282
Oct 23, 20259,120.009,120.009,120.009,120.009,120.00-0.33%50
Oct 22, 20258,000.009,200.008,000.009,150.009,150.0014.37%565
Oct 21, 20258,000.008,000.008,000.008,000.008,000.000.38%1
Oct 20, 20257,800.008,000.007,800.007,970.007,970.004.87%75
Oct 17, 20257,700.008,000.007,600.007,600.007,600.00-2,849
Oct 16, 20257,600.007,600.007,600.007,600.007,600.00-0.65%100
Oct 15, 20258,000.008,350.007,650.007,650.007,650.00-8.60%613
Oct 14, 20258,370.008,370.008,370.008,370.008,370.0014.66%36
Oct 13, 20257,200.007,300.006,800.007,300.007,300.00-1.35%663
Oct 10, 20258,120.008,120.007,400.007,400.007,400.00-8.98%152
Oct 2, 20256,020.008,130.006,020.008,130.008,130.0014.83%1,110
Oct 1, 20257,080.007,080.007,080.007,080.007,080.0011.50%1
Sep 29, 20256,000.006,350.006,000.006,350.006,350.00-0.47%61
Sep 26, 20256,390.006,390.006,000.006,380.006,380.00-0.16%148
Sep 25, 20255,800.006,390.005,790.006,390.006,390.003.23%696
Sep 24, 20255,400.006,190.005,200.006,190.006,190.005.27%200
Sep 23, 20255,200.005,880.004,850.005,880.005,880.008.89%178
Sep 22, 20255,400.005,400.004,900.005,400.005,400.00-791
Sep 19, 20254,700.005,400.004,700.005,400.005,400.0010.20%371
Sep 18, 20254,900.004,900.004,600.004,900.004,900.000.20%682
Sep 17, 20254,800.004,890.004,800.004,890.004,890.001.88%204
Sep 16, 20254,500.004,800.004,500.004,800.004,800.006.67%32
Sep 15, 20254,100.004,500.004,100.004,500.004,500.009.76%325
Sep 12, 20254,080.004,300.003,960.004,100.004,100.000.49%3,327
Sep 11, 20254,600.004,600.004,080.004,080.004,080.00-15.00%16,313
Sep 10, 20254,850.004,850.004,800.004,800.004,800.00-1.64%67
Sep 9, 20254,980.004,980.004,650.004,880.004,880.00-2.01%371