RAPHAS CO. LTD. 214260
KRX · South Korea · Process Industries
KRW 7,640.00-150.00 (-1.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,640.00 | -1.93% | KRW 7,840.00 | KRW 7,840.00 | KRW 7,570.00 | 6.25K |
| 2026-10-01 | KRW 7,790.00 | +5.99% | KRW 7,420.00 | KRW 7,880.00 | KRW 7,370.00 | 18.08K |
| 2026-09-30 | KRW 7,350.00 | -2.26% | KRW 7,520.00 | KRW 7,570.00 | KRW 7,340.00 | 8.25K |
| 2026-09-29 | KRW 7,520.00 | -1.31% | KRW 7,690.00 | KRW 7,690.00 | KRW 7,420.00 | 3.78K |
| 2026-09-28 | KRW 7,620.00 | -0.39% | KRW 7,700.00 | KRW 7,830.00 | KRW 7,580.00 | 5.55K |
| 2026-09-23 | KRW 7,650.00 | +1.46% | KRW 7,530.00 | KRW 7,650.00 | KRW 7,480.00 | 5.92K |
| 2026-09-22 | KRW 7,540.00 | -1.44% | KRW 7,500.00 | KRW 7,770.00 | KRW 7,500.00 | 8.68K |
| 2026-09-21 | KRW 7,650.00 | +2.00% | KRW 7,490.00 | KRW 7,790.00 | KRW 7,400.00 | 9.75K |
| 2026-09-18 | KRW 7,500.00 | -1.06% | KRW 7,660.00 | KRW 7,670.00 | KRW 7,460.00 | 4.68K |
| 2026-09-17 | KRW 7,580.00 | -1.17% | KRW 7,790.00 | KRW 7,790.00 | KRW 7,450.00 | 2.73K |
| 2026-09-16 | KRW 7,670.00 | 0.00% | KRW 7,660.00 | KRW 7,810.00 | KRW 7,510.00 | 5.57K |
| 2026-09-15 | KRW 7,670.00 | +2.13% | KRW 7,510.00 | KRW 7,740.00 | KRW 7,480.00 | 7.22K |
| 2026-09-14 | KRW 7,510.00 | -4.33% | KRW 7,850.00 | KRW 7,850.00 | KRW 7,510.00 | 6.75K |
| 2026-09-11 | KRW 7,850.00 | -0.25% | KRW 7,980.00 | KRW 7,990.00 | KRW 7,760.00 | 2.23K |
| 2026-09-10 | KRW 7,870.00 | -0.13% | KRW 7,930.00 | KRW 7,930.00 | KRW 7,770.00 | 12.43K |
| 2026-09-09 | KRW 7,880.00 | 0.00% | KRW 7,880.00 | KRW 7,930.00 | KRW 7,720.00 | 10.42K |
| 2026-09-08 | KRW 7,880.00 | -0.88% | KRW 7,940.00 | KRW 7,940.00 | KRW 7,770.00 | 6.26K |
| 2026-09-07 | KRW 7,950.00 | -0.38% | KRW 7,890.00 | KRW 7,990.00 | KRW 7,770.00 | 13.48K |
| 2026-09-04 | KRW 7,980.00 | +0.13% | KRW 8,060.00 | KRW 8,060.00 | KRW 7,700.00 | 10.43K |
| 2026-09-03 | KRW 7,970.00 | +0.89% | KRW 7,890.00 | KRW 8,000.00 | KRW 7,500.00 | 24.03K |
| 2026-09-02 | KRW 7,900.00 | -4.24% | KRW 8,130.00 | KRW 8,290.00 | KRW 7,830.00 | 30.11K |
| 2026-09-01 | KRW 8,250.00 | +0.36% | KRW 7,920.00 | KRW 8,750.00 | KRW 7,920.00 | 97.80K |
| 2026-08-31 | KRW 8,220.00 | -3.75% | KRW 8,510.00 | KRW 8,510.00 | KRW 8,190.00 | 8.18K |
| 2026-08-28 | KRW 8,540.00 | -0.23% | KRW 8,620.00 | KRW 8,620.00 | KRW 8,340.00 | 5.94K |
| 2026-08-27 | KRW 8,560.00 | +0.35% | KRW 8,530.00 | KRW 8,620.00 | KRW 8,410.00 | 3.34K |
| 2026-08-26 | KRW 8,530.00 | +0.95% | KRW 8,440.00 | KRW 8,600.00 | KRW 8,300.00 | 7.93K |
| 2026-08-25 | KRW 8,450.00 | 0.00% | KRW 8,600.00 | KRW 8,600.00 | KRW 8,150.00 | 7.30K |
| 2026-08-24 | KRW 8,450.00 | -0.94% | KRW 8,640.00 | KRW 8,650.00 | KRW 8,330.00 | 12.98K |
| 2026-08-21 | KRW 8,530.00 | -2.18% | KRW 8,770.00 | KRW 9,480.00 | KRW 8,450.00 | 43.62K |
| 2026-08-20 | KRW 8,720.00 | +4.56% | KRW 8,670.00 | KRW 8,750.00 | KRW 8,330.00 | 13.95K |
| 2026-08-19 | KRW 8,340.00 | -0.12% | KRW 8,350.00 | KRW 8,660.00 | KRW 8,130.00 | 5.48K |
| 2026-08-18 | KRW 8,350.00 | -3.58% | KRW 8,660.00 | KRW 8,720.00 | KRW 8,200.00 | 28.50K |
| 2026-08-14 | KRW 8,660.00 | -3.13% | KRW 9,250.00 | KRW 9,250.00 | KRW 8,580.00 | 10.09K |
| 2026-08-13 | KRW 8,940.00 | +1.71% | KRW 8,720.00 | KRW 9,300.00 | KRW 8,660.00 | 19.30K |
| 2026-08-12 | KRW 8,790.00 | -2.33% | KRW 9,200.00 | KRW 9,220.00 | KRW 8,640.00 | 8.04K |
| 2026-08-11 | KRW 9,000.00 | -1.10% | KRW 9,100.00 | KRW 9,220.00 | KRW 8,910.00 | 9.50K |
| 2026-08-10 | KRW 9,100.00 | +1.00% | KRW 9,260.00 | KRW 9,260.00 | KRW 8,570.00 | 13.87K |
| 2026-08-07 | KRW 9,010.00 | -1.10% | KRW 9,190.00 | KRW 9,190.00 | KRW 8,750.00 | 7.30K |
| 2026-08-06 | KRW 9,110.00 | +0.22% | KRW 8,910.00 | KRW 9,290.00 | KRW 8,900.00 | 5.39K |
| 2026-08-05 | KRW 9,090.00 | +1.34% | KRW 9,100.00 | KRW 9,160.00 | KRW 8,910.00 | 8.77K |
| 2026-08-04 | KRW 8,970.00 | +1.70% | KRW 9,100.00 | KRW 9,100.00 | KRW 8,820.00 | 8.78K |
| 2026-08-03 | KRW 8,820.00 | +6.78% | KRW 8,230.00 | KRW 8,870.00 | KRW 8,230.00 | 17.62K |
| 2026-07-31 | KRW 8,260.00 | +2.48% | KRW 8,690.00 | KRW 8,690.00 | KRW 7,980.00 | 21.62K |
| 2026-07-30 | KRW 8,060.00 | +1.38% | KRW 7,800.00 | KRW 8,300.00 | KRW 7,800.00 | 14.57K |
| 2026-07-29 | KRW 7,950.00 | -6.14% | KRW 8,700.00 | KRW 8,700.00 | KRW 7,750.00 | 41.13K |
| 2026-07-28 | KRW 8,470.00 | -4.19% | KRW 9,100.00 | KRW 9,120.00 | KRW 8,260.00 | 31.27K |
| 2026-07-27 | KRW 8,840.00 | +1.14% | KRW 9,070.00 | KRW 9,070.00 | KRW 8,710.00 | 6.03K |
| 2026-07-24 | KRW 8,740.00 | -3.32% | KRW 8,970.00 | KRW 9,330.00 | KRW 8,710.00 | 14.84K |
| 2026-07-23 | KRW 9,040.00 | -1.42% | KRW 9,170.00 | KRW 9,700.00 | KRW 8,960.00 | 41.96K |
| 2026-07-22 | KRW 9,170.00 | +7.25% | KRW 8,700.00 | KRW 9,500.00 | KRW 8,330.00 | 54.70K |
| 2026-07-21 | KRW 8,550.00 | -2.40% | KRW 8,820.00 | KRW 8,820.00 | KRW 8,450.00 | 15.13K |
| 2026-07-20 | KRW 8,760.00 | -3.31% | KRW 9,060.00 | KRW 9,150.00 | KRW 8,530.00 | 10.87K |
| 2026-07-16 | KRW 9,060.00 | -4.53% | KRW 9,490.00 | KRW 9,600.00 | KRW 8,970.00 | 17.77K |
| 2026-07-15 | KRW 9,490.00 | +8.46% | KRW 9,000.00 | KRW 9,680.00 | KRW 8,660.00 | 76.64K |
| 2026-07-14 | KRW 8,750.00 | +0.23% | KRW 9,150.00 | KRW 9,190.00 | KRW 8,200.00 | 40.99K |
| 2026-07-13 | KRW 8,730.00 | +4.55% | KRW 8,430.00 | KRW 8,980.00 | KRW 8,420.00 | 37.55K |
| 2026-07-10 | KRW 8,350.00 | +1.58% | KRW 8,340.00 | KRW 8,780.00 | KRW 8,210.00 | 15.28K |
| 2026-07-09 | KRW 8,220.00 | -7.43% | KRW 8,880.00 | KRW 8,970.00 | KRW 8,220.00 | 24.06K |
| 2026-07-08 | KRW 8,880.00 | -0.56% | KRW 8,920.00 | KRW 9,190.00 | KRW 8,700.00 | 46.44K |
| 2026-07-07 | KRW 8,930.00 | +4.81% | KRW 8,610.00 | KRW 9,300.00 | KRW 8,500.00 | 53.46K |
| 2026-07-06 | KRW 8,520.00 | +1.19% | KRW 8,230.00 | KRW 9,050.00 | KRW 8,230.00 | 45.28K |
| 2026-07-03 | KRW 8,420.00 | -7.27% | KRW 9,150.00 | KRW 9,300.00 | KRW 8,320.00 | 63.01K |
| 2026-07-02 | KRW 9,080.00 | +9.27% | KRW 8,310.00 | KRW 9,130.00 | KRW 8,270.00 | 86.31K |
| 2026-07-01 | KRW 8,310.00 | -0.95% | KRW 8,500.00 | KRW 8,500.00 | KRW 8,160.00 | 9.38K |
| 2026-06-30 | KRW 8,390.00 | -0.12% | KRW 8,500.00 | KRW 8,500.00 | KRW 8,010.00 | 14.57K |
| 2026-06-29 | KRW 8,400.00 | +5.66% | KRW 7,730.00 | KRW 8,610.00 | KRW 7,500.00 | 41.40K |
| 2026-06-26 | KRW 7,950.00 | +0.63% | KRW 7,900.00 | KRW 8,050.00 | KRW 7,510.00 | 35.39K |
| 2026-06-25 | KRW 7,900.00 | -1.50% | KRW 8,030.00 | KRW 8,290.00 | KRW 7,800.00 | 37.43K |
| 2026-06-24 | KRW 8,020.00 | +2.04% | KRW 7,860.00 | KRW 8,180.00 | KRW 7,630.00 | 31.26K |
| 2026-06-23 | KRW 7,860.00 | +2.48% | KRW 7,590.00 | KRW 8,200.00 | KRW 7,380.00 | 38.47K |
| 2026-06-22 | KRW 7,670.00 | -3.16% | KRW 7,920.00 | KRW 8,150.00 | KRW 7,590.00 | 27.21K |
| 2026-06-19 | KRW 7,920.00 | -2.82% | KRW 8,240.00 | KRW 8,240.00 | KRW 7,770.00 | 26.27K |
| 2026-06-18 | KRW 8,150.00 | +1.88% | KRW 8,150.00 | KRW 8,150.00 | KRW 7,590.00 | 54.07K |
| 2026-06-17 | KRW 8,000.00 | +5.54% | KRW 7,580.00 | KRW 8,080.00 | KRW 7,400.00 | 35.70K |
| 2026-06-16 | KRW 7,580.00 | -1.69% | KRW 7,840.00 | KRW 7,880.00 | KRW 7,500.00 | 13.27K |
| 2026-06-15 | KRW 7,710.00 | +4.76% | KRW 7,480.00 | KRW 7,960.00 | KRW 7,380.00 | 24.39K |
| 2026-06-12 | KRW 7,360.00 | +5.14% | KRW 7,000.00 | KRW 7,560.00 | KRW 7,000.00 | 32.54K |
| 2026-06-11 | KRW 7,000.00 | -1.13% | KRW 7,290.00 | KRW 7,290.00 | KRW 6,810.00 | 11.11K |
| 2026-06-10 | KRW 7,080.00 | -5.60% | KRW 7,500.00 | KRW 7,580.00 | KRW 6,800.00 | 35 |
| 2026-06-09 | KRW 7,500.00 | +11.61% | KRW 6,990.00 | KRW 7,660.00 | KRW 6,730.00 | 50.02K |
| 2026-06-08 | KRW 6,720.00 | -5.22% | KRW 6,730.00 | KRW 7,160.00 | KRW 6,240.00 | 37.22K |
| 2026-06-05 | KRW 7,090.00 | +4.42% | KRW 6,790.00 | KRW 7,430.00 | KRW 6,710.00 | 58.09K |
| 2026-06-04 | KRW 6,790.00 | -2.72% | KRW 6,980.00 | KRW 7,180.00 | KRW 6,690.00 | 24.61K |
| 2026-06-02 | KRW 6,980.00 | -0.29% | KRW 7,000.00 | KRW 7,120.00 | KRW 6,700.00 | 46.83K |
| 2026-06-01 | KRW 7,000.00 | -0.99% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,680.00 | 30.70K |
| 2026-05-29 | KRW 7,070.00 | -2.88% | KRW 7,300.00 | KRW 7,500.00 | KRW 6,620.00 | 35.58K |
| 2026-05-28 | KRW 7,280.00 | -1.75% | KRW 7,780.00 | KRW 7,780.00 | KRW 6,980.00 | 35.37K |
| 2026-05-27 | KRW 7,410.00 | -6.08% | KRW 7,900.00 | KRW 7,900.00 | KRW 7,350.00 | 50.77K |
| 2026-05-26 | KRW 7,890.00 | -3.55% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,750.00 | 41.44K |
| 2026-05-22 | KRW 8,180.00 | +4.87% | KRW 7,800.00 | KRW 8,430.00 | KRW 7,800.00 | 40.86K |