RAPEECH Co.,Ltd (XKON:403360)
South Korea
· Delayed Price · Currency is KRW 7,160.00
-30.00 (-0.42%)
At close: Apr 28, 2026
RAPEECH Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,800.00 | 7,000.00 | 6,610.00 | 7,000.00 | 7,000.00 | -2.23% | 212 |
| Apr 28, 2026 | 7,150.00 | 7,160.00 | 6,800.00 | 7,160.00 | 7,160.00 | -0.42% | 647 |
| Apr 27, 2026 | 7,200.00 | 7,200.00 | 6,800.00 | 7,190.00 | 7,190.00 | -0.14% | 2,435 |
| Apr 24, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.04% | 699 |
| Apr 23, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,350.00 | 7,350.00 | 2.08% | 284 |
| Apr 22, 2026 | 6,810.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | -1.23% | 2,556 |
| Apr 21, 2026 | 7,200.00 | 7,290.00 | 7,000.00 | 7,290.00 | 7,290.00 | 1.25% | 85 |
| Apr 20, 2026 | 7,200.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.14% | 246 |
| Apr 17, 2026 | 7,070.00 | 7,190.00 | 7,070.00 | 7,190.00 | 7,190.00 | -0.14% | 21 |
| Apr 16, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.28% | 821 |
| Apr 15, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | - | - |
| Apr 14, 2026 | 7,200.00 | 7,600.00 | 7,000.00 | 7,180.00 | 7,180.00 | -2.97% | 1,605 |
| Apr 13, 2026 | 6,820.00 | 7,600.00 | 6,820.00 | 7,400.00 | 7,400.00 | 5.71% | 37 |
| Apr 10, 2026 | 7,020.00 | 7,400.00 | 6,880.00 | 7,000.00 | 7,000.00 | -5.15% | 2,953 |
| Apr 9, 2026 | 7,020.00 | 7,380.00 | 7,020.00 | 7,380.00 | 7,380.00 | 0.14% | 31 |
| Apr 8, 2026 | 7,020.00 | 7,370.00 | 7,000.00 | 7,370.00 | 7,370.00 | -0.41% | 726 |
| Apr 7, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | -2.25% | 186 |
| Apr 6, 2026 | 7,200.00 | 7,570.00 | 7,000.00 | 7,570.00 | 7,570.00 | 0.40% | 2,216 |
| Apr 3, 2026 | 7,400.00 | 7,540.00 | 7,400.00 | 7,540.00 | 7,540.00 | -0.66% | 6 |
| Apr 2, 2026 | 7,500.00 | 7,590.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.13% | 42 |
| Apr 1, 2026 | 7,230.00 | 7,600.00 | 7,230.00 | 7,600.00 | 7,600.00 | 2.70% | 102 |
| Mar 31, 2026 | 7,600.00 | 7,960.00 | 6,810.00 | 7,400.00 | 7,400.00 | -7.27% | 645 |
| Mar 30, 2026 | 7,980.00 | 7,980.00 | 7,700.00 | 7,980.00 | 7,980.00 | -0.13% | 73 |
| Mar 27, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 1.14% | 1 |
| Mar 25, 2026 | 7,980.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.13% | 1,114 |
| Mar 24, 2026 | 7,800.00 | 7,990.00 | 7,600.00 | 7,990.00 | 7,990.00 | 2.44% | 417 |
| Mar 23, 2026 | 8,190.00 | 8,190.00 | 7,500.00 | 7,800.00 | 7,800.00 | -4.88% | 1,503 |
| Mar 20, 2026 | 7,980.00 | 8,200.00 | 7,980.00 | 8,200.00 | 8,200.00 | 2.63% | 1,002 |
| Mar 19, 2026 | 7,800.00 | 7,990.00 | 7,500.00 | 7,990.00 | 7,990.00 | -0.13% | 1,107 |
| Mar 18, 2026 | 7,970.00 | 8,000.00 | 7,970.00 | 8,000.00 | 8,000.00 | 1.39% | 419 |
| Mar 17, 2026 | 7,810.00 | 7,890.00 | 7,600.00 | 7,890.00 | 7,890.00 | 4.92% | 731 |
| Mar 16, 2026 | 7,550.00 | 8,680.00 | 7,510.00 | 7,520.00 | 7,520.00 | -12.56% | 880 |
| Mar 13, 2026 | 8,600.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.12% | 20 |
| Mar 12, 2026 | 8,600.00 | 8,970.00 | 7,650.00 | 8,970.00 | 8,970.00 | -0.33% | 156 |
| Mar 11, 2026 | 8,980.00 | 9,000.00 | 8,980.00 | 9,000.00 | 9,000.00 | 0.33% | 15 |
| Mar 10, 2026 | 7,600.00 | 8,970.00 | 7,600.00 | 8,970.00 | 8,970.00 | 15.00% | 858 |
| Mar 9, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.00% | 11 |
| Mar 6, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 50 |
| Mar 5, 2026 | 8,050.00 | 8,050.00 | 7,500.00 | 7,800.00 | 7,800.00 | -6.81% | 1,499 |
| Mar 4, 2026 | 8,800.00 | 8,800.00 | 8,000.00 | 8,370.00 | 8,370.00 | -7.00% | 823 |
| Mar 3, 2026 | 8,990.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.11% | 612 |
| Feb 27, 2026 | 7,980.00 | 9,000.00 | 7,980.00 | 8,990.00 | 8,990.00 | 12.52% | 906 |
| Feb 25, 2026 | 8,000.00 | 8,200.00 | 7,800.00 | 7,990.00 | 7,990.00 | 1.27% | 18 |
| Feb 24, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,890.00 | 7,890.00 | 3.82% | 652 |
| Feb 23, 2026 | 7,600.00 | 8,000.00 | 7,200.00 | 7,600.00 | 7,600.00 | -0.13% | 3,051 |
| Feb 20, 2026 | 8,400.00 | 8,800.00 | 7,400.00 | 7,610.00 | 7,610.00 | -8.31% | 4,767 |
| Feb 19, 2026 | 8,270.00 | 8,400.00 | 7,140.00 | 8,300.00 | 8,300.00 | -1.19% | 2,830 |
| Feb 13, 2026 | 8,220.00 | 8,400.00 | 8,040.00 | 8,400.00 | 8,400.00 | 1.20% | 664 |
| Feb 11, 2026 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1.22% | 331 |
| Feb 10, 2026 | 8,400.00 | 8,790.00 | 8,200.00 | 8,200.00 | 8,200.00 | -6.71% | 44 |
| Feb 9, 2026 | 8,400.00 | 8,790.00 | 8,400.00 | 8,790.00 | 8,790.00 | 0.57% | 30 |
| Feb 6, 2026 | 8,400.00 | 8,740.00 | 8,400.00 | 8,740.00 | 8,740.00 | -0.57% | 3 |
| Feb 5, 2026 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 2.21% | 1 |
| Feb 4, 2026 | 8,600.00 | 8,600.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.23% | 151 |
| Feb 3, 2026 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.12% | 1 |
| Feb 2, 2026 | 8,590.00 | 8,590.00 | 8,200.00 | 8,590.00 | 8,590.00 | - | 96 |
| Jan 30, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | -2.28% | 1 |
| Jan 28, 2026 | 8,400.00 | 8,790.00 | 8,400.00 | 8,790.00 | 8,790.00 | -0.11% | 61 |
| Jan 23, 2026 | 8,400.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 0.11% | 1,075 |
| Jan 22, 2026 | 8,600.00 | 9,200.00 | 8,000.00 | 8,790.00 | 8,790.00 | 2.33% | 3,258 |
| Jan 21, 2026 | 8,400.00 | 8,590.00 | 8,400.00 | 8,590.00 | 8,590.00 | -0.12% | 2,003 |
| Jan 20, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 5 |
| Jan 19, 2026 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.34% | 1 |
| Jan 16, 2026 | 8,800.00 | 9,200.00 | 8,800.00 | 8,990.00 | 8,990.00 | 5.76% | 20 |
| Jan 15, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 1,054 |
| Jan 14, 2026 | 9,000.00 | 9,000.00 | 8,300.00 | 8,900.00 | 8,900.00 | 3.37% | 3,321 |
| Jan 13, 2026 | 8,800.00 | 9,200.00 | 8,610.00 | 8,610.00 | 8,610.00 | -2.16% | 4,403 |
| Jan 12, 2026 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | -4.24% | 511 |
| Jan 9, 2026 | 8,800.00 | 9,200.00 | 8,800.00 | 9,190.00 | 9,190.00 | 8.12% | 13 |
| Jan 8, 2026 | 9,800.00 | 9,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -15.00% | 1,088 |
| Jan 7, 2026 | 9,800.00 | 10,000.00 | 9,790.00 | 10,000.00 | 10,000.00 | -0.70% | 501 |
| Jan 6, 2026 | 8,800.00 | 10,070.00 | 8,800.00 | 10,070.00 | 10,070.00 | 14.43% | 74 |
| Jan 2, 2026 | 7,800.00 | 8,970.00 | 7,800.00 | 8,800.00 | 8,800.00 | 12.82% | 51 |
| Dec 30, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 10 |
| Dec 22, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.63% | 1 |
| Dec 19, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 1 |
| Dec 15, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 46 |
| Dec 4, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.70% | 5 |
| Dec 3, 2025 | 7,500.00 | 7,500.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.32% | 55 |
| Dec 2, 2025 | 7,600.00 | 7,600.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.66% | 55 |
| Dec 1, 2025 | 8,000.00 | 8,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -4.16% | 301 |
| Nov 28, 2025 | 7,190.00 | 7,930.00 | 7,190.00 | 7,930.00 | 7,930.00 | 14.93% | 160 |
| Nov 27, 2025 | 7,200.00 | 7,200.00 | 6,840.00 | 6,900.00 | 6,900.00 | 0.88% | 2,639 |
| Nov 26, 2025 | 8,000.00 | 8,300.00 | 6,840.00 | 6,840.00 | 6,840.00 | -14.50% | 577 |
| Nov 25, 2025 | 8,600.00 | 8,800.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.61% | 51 |
| Nov 24, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.49% | 19 |
| Nov 21, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -2.27% | 5 |
| Nov 20, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 2.33% | 45 |
| Nov 18, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -4.23% | 5 |
| Nov 17, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 8,980.00 | 8,980.00 | -5.47% | 29 |
| Nov 14, 2025 | 8,400.00 | 9,500.00 | 8,400.00 | 9,500.00 | 9,500.00 | 10.47% | 40 |
| Nov 13, 2025 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 1.78% | 231 |
| Nov 12, 2025 | 8,500.00 | 8,500.00 | 8,450.00 | 8,450.00 | 8,450.00 | -0.59% | 10 |
| Nov 11, 2025 | 9,000.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | -7.61% | 61 |
| Nov 10, 2025 | 9,000.00 | 9,600.00 | 9,000.00 | 9,200.00 | 9,200.00 | 4.55% | 22 |
| Nov 7, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -3.19% | 16 |
| Nov 5, 2025 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | - | 1 |
| Nov 4, 2025 | 8,900.00 | 9,090.00 | 8,830.00 | 9,090.00 | 9,090.00 | -1.20% | 33 |
| Nov 3, 2025 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 2.22% | 1 |
| Oct 31, 2025 | 8,390.00 | 9,000.00 | 8,390.00 | 9,000.00 | 9,000.00 | 7.27% | 75 |