RPbio Inc. 314140
KRX · South Korea · Health Technology
KRW 5,760.00-180.00 (-3.03%)
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 5,760.00 | -3.03% | KRW 5,880.00 | KRW 5,910.00 | KRW 5,760.00 | 19.35K |
| 2026-10-01 | KRW 5,940.00 | 0.00% | KRW 5,940.00 | KRW 6,000.00 | KRW 5,860.00 | 3.62K |
| 2026-09-30 | KRW 5,940.00 | -0.17% | KRW 5,910.00 | KRW 5,940.00 | KRW 5,740.00 | 17.57K |
| 2026-09-29 | KRW 5,950.00 | -0.83% | KRW 5,970.00 | KRW 5,970.00 | KRW 5,800.00 | 18.77K |
| 2026-09-28 | KRW 6,000.00 | +0.84% | KRW 5,950.00 | KRW 6,000.00 | KRW 5,850.00 | 22.83K |
| 2026-09-23 | KRW 5,950.00 | -0.83% | KRW 5,940.00 | KRW 6,050.00 | KRW 5,830.00 | 8.38K |
| 2026-09-22 | KRW 6,000.00 | 0.00% | KRW 5,970.00 | KRW 6,080.00 | KRW 5,820.00 | 13.04K |
| 2026-09-21 | KRW 6,000.00 | +0.67% | KRW 5,950.00 | KRW 6,010.00 | KRW 5,810.00 | 9.29K |
| 2026-09-18 | KRW 5,960.00 | -0.17% | KRW 5,990.00 | KRW 6,070.00 | KRW 5,800.00 | 27.73K |
| 2026-09-17 | KRW 5,970.00 | 0.00% | KRW 5,870.00 | KRW 6,100.00 | KRW 5,750.00 | 14.73K |
| 2026-09-16 | KRW 5,970.00 | 0.00% | KRW 5,970.00 | KRW 6,070.00 | KRW 5,830.00 | 8.93K |
| 2026-09-15 | KRW 5,970.00 | 0.00% | KRW 5,960.00 | KRW 5,990.00 | KRW 5,820.00 | 10.93K |
| 2026-09-14 | KRW 5,970.00 | -0.17% | KRW 5,970.00 | KRW 5,970.00 | KRW 5,810.00 | 11.10K |
| 2026-09-11 | KRW 5,980.00 | -1.48% | KRW 6,060.00 | KRW 6,060.00 | KRW 5,920.00 | 4.11K |
| 2026-09-10 | KRW 6,070.00 | +2.19% | KRW 5,940.00 | KRW 6,100.00 | KRW 5,880.00 | 20.41K |
| 2026-09-09 | KRW 5,940.00 | -3.73% | KRW 6,080.00 | KRW 6,160.00 | KRW 5,930.00 | 32.88K |
| 2026-09-08 | KRW 6,170.00 | -0.32% | KRW 6,070.00 | KRW 6,170.00 | KRW 5,910.00 | 41.16K |
| 2026-09-07 | KRW 6,190.00 | -1.12% | KRW 6,180.00 | KRW 6,210.00 | KRW 5,760.00 | 74.71K |
| 2026-09-04 | KRW 6,260.00 | +2.12% | KRW 6,010.00 | KRW 6,330.00 | KRW 6,010.00 | 17.15K |
| 2026-09-03 | KRW 6,130.00 | +1.83% | KRW 5,960.00 | KRW 6,300.00 | KRW 5,960.00 | 41.06K |
| 2026-09-02 | KRW 6,020.00 | -3.53% | KRW 6,150.00 | KRW 6,200.00 | KRW 5,930.00 | 23.65K |
| 2026-09-01 | KRW 6,240.00 | -0.64% | KRW 6,280.00 | KRW 6,290.00 | KRW 5,930.00 | 30.49K |
| 2026-08-31 | KRW 6,280.00 | +2.95% | KRW 6,010.00 | KRW 6,280.00 | KRW 5,860.00 | 41.77K |
| 2026-08-28 | KRW 6,100.00 | +0.49% | KRW 6,070.00 | KRW 6,100.00 | KRW 5,910.00 | 14.68K |
| 2026-08-27 | KRW 6,070.00 | +0.50% | KRW 6,040.00 | KRW 6,080.00 | KRW 5,850.00 | 16.25K |
| 2026-08-26 | KRW 6,040.00 | +0.67% | KRW 6,000.00 | KRW 6,100.00 | KRW 5,820.00 | 25.87K |
| 2026-08-25 | KRW 6,000.00 | +3.81% | KRW 5,780.00 | KRW 6,000.00 | KRW 5,600.00 | 45.36K |
| 2026-08-24 | KRW 5,780.00 | +3.40% | KRW 5,590.00 | KRW 5,780.00 | KRW 5,470.00 | 19.85K |
| 2026-08-21 | KRW 5,590.00 | -3.62% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,440.00 | 51.95K |
| 2026-08-20 | KRW 5,800.00 | -4.61% | KRW 6,050.00 | KRW 6,080.00 | KRW 5,750.00 | 24.34K |
| 2026-08-19 | KRW 6,080.00 | +1.50% | KRW 5,800.00 | KRW 6,080.00 | KRW 5,650.00 | 19.25K |
| 2026-08-18 | KRW 5,990.00 | -3.39% | KRW 6,200.00 | KRW 6,240.00 | KRW 5,660.00 | 136.49K |
| 2026-08-14 | KRW 6,200.00 | -1.74% | KRW 6,310.00 | KRW 6,570.00 | KRW 6,080.00 | 80.93K |
| 2026-08-13 | KRW 6,310.00 | -1.56% | KRW 6,400.00 | KRW 6,410.00 | KRW 6,040.00 | 34.74K |
| 2026-08-12 | KRW 6,410.00 | -0.31% | KRW 6,450.00 | KRW 6,680.00 | KRW 6,110.00 | 153.90K |
| 2026-08-11 | KRW 6,430.00 | -7.08% | KRW 6,920.00 | KRW 7,080.00 | KRW 6,260.00 | 77.11K |
| 2026-08-10 | KRW 6,920.00 | +11.97% | KRW 6,360.00 | KRW 7,270.00 | KRW 6,260.00 | 376.63K |
| 2026-08-07 | KRW 6,180.00 | +0.49% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,970.00 | 19.15K |
| 2026-08-06 | KRW 6,150.00 | -0.65% | KRW 6,170.00 | KRW 6,180.00 | KRW 5,970.00 | 28.26K |
| 2026-08-05 | KRW 6,190.00 | 0.00% | KRW 6,130.00 | KRW 6,190.00 | KRW 6,050.00 | 11.30K |
| 2026-08-04 | KRW 6,190.00 | +2.31% | KRW 5,910.00 | KRW 6,190.00 | KRW 5,910.00 | 27.54K |
| 2026-08-03 | KRW 6,050.00 | +1.68% | KRW 5,710.00 | KRW 6,050.00 | KRW 5,640.00 | 38.60K |
| 2026-07-31 | KRW 5,950.00 | +4.75% | KRW 5,680.00 | KRW 5,960.00 | KRW 5,500.00 | 23.84K |
| 2026-07-30 | KRW 5,680.00 | -0.18% | KRW 5,900.00 | KRW 5,920.00 | KRW 5,500.00 | 21.88K |
| 2026-07-29 | KRW 5,690.00 | +1.61% | KRW 5,550.00 | KRW 6,060.00 | KRW 5,450.00 | 67.98K |
| 2026-07-28 | KRW 5,600.00 | +1.45% | KRW 5,470.00 | KRW 5,690.00 | KRW 5,360.00 | 44.14K |
| 2026-07-27 | KRW 5,520.00 | +1.66% | KRW 5,500.00 | KRW 5,560.00 | KRW 5,330.00 | 9.71K |
| 2026-07-24 | KRW 5,430.00 | +0.56% | KRW 5,410.00 | KRW 5,460.00 | KRW 5,190.00 | 10.61K |
| 2026-07-23 | KRW 5,400.00 | -7.53% | KRW 5,990.00 | KRW 6,000.00 | KRW 5,290.00 | 98.08K |
| 2026-07-22 | KRW 5,840.00 | +1.39% | KRW 5,760.00 | KRW 5,900.00 | KRW 5,680.00 | 11.65K |
| 2026-07-21 | KRW 5,760.00 | +0.52% | KRW 5,850.00 | KRW 5,850.00 | KRW 5,540.00 | 4.14K |
| 2026-07-20 | KRW 5,730.00 | +1.06% | KRW 5,670.00 | KRW 5,820.00 | KRW 5,510.00 | 43.06K |
| 2026-07-16 | KRW 5,670.00 | +1.61% | KRW 5,530.00 | KRW 5,710.00 | KRW 5,510.00 | 13.62K |
| 2026-07-15 | KRW 5,580.00 | +2.39% | KRW 5,580.00 | KRW 5,590.00 | KRW 5,390.00 | 16.42K |
| 2026-07-14 | KRW 5,450.00 | -2.68% | KRW 5,580.00 | KRW 5,650.00 | KRW 5,360.00 | 18.54K |
| 2026-07-13 | KRW 5,600.00 | +5.07% | KRW 5,360.00 | KRW 5,600.00 | KRW 5,170.00 | 20.09K |
| 2026-07-10 | KRW 5,330.00 | -2.74% | KRW 5,440.00 | KRW 5,500.00 | KRW 5,260.00 | 14.63K |
| 2026-07-09 | KRW 5,480.00 | -1.26% | KRW 5,510.00 | KRW 5,580.00 | KRW 5,050.00 | 17.73K |
| 2026-07-08 | KRW 5,550.00 | -1.25% | KRW 5,610.00 | KRW 5,800.00 | KRW 5,410.00 | 4.49K |
| 2026-07-07 | KRW 5,620.00 | -1.40% | KRW 5,700.00 | KRW 5,830.00 | KRW 5,550.00 | 6.99K |
| 2026-07-06 | KRW 5,700.00 | +2.89% | KRW 5,500.00 | KRW 5,710.00 | KRW 5,440.00 | 9.89K |
| 2026-07-03 | KRW 5,540.00 | -0.36% | KRW 5,560.00 | KRW 5,690.00 | KRW 5,330.00 | 8.18K |
| 2026-07-02 | KRW 5,560.00 | +2.96% | KRW 5,460.00 | KRW 5,660.00 | KRW 5,140.00 | 12.85K |
| 2026-07-01 | KRW 5,400.00 | +2.08% | KRW 5,260.00 | KRW 5,400.00 | KRW 5,140.00 | 7.67K |
| 2026-06-30 | KRW 5,290.00 | 0.00% | KRW 5,290.00 | KRW 5,420.00 | KRW 5,160.00 | 5.30K |
| 2026-06-29 | KRW 5,290.00 | -0.94% | KRW 5,290.00 | KRW 5,320.00 | KRW 5,160.00 | 10.03K |
| 2026-06-26 | KRW 5,340.00 | +4.30% | KRW 5,120.00 | KRW 5,360.00 | KRW 4,810.00 | 22.47K |
| 2026-06-25 | KRW 5,120.00 | -2.85% | KRW 5,230.00 | KRW 5,360.00 | KRW 5,030.00 | 3.60K |
| 2026-06-24 | KRW 5,270.00 | +3.54% | KRW 5,000.00 | KRW 5,350.00 | KRW 5,000.00 | 15.59K |
| 2026-06-23 | KRW 5,090.00 | -1.17% | KRW 5,020.00 | KRW 5,160.00 | KRW 4,970.00 | 13.75K |
| 2026-06-22 | KRW 5,150.00 | -0.96% | KRW 5,200.00 | KRW 5,200.00 | KRW 5,020.00 | 3.89K |
| 2026-06-19 | KRW 5,200.00 | -5.45% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,000.00 | 12.26K |
| 2026-06-18 | KRW 5,500.00 | +2.61% | KRW 5,360.00 | KRW 5,500.00 | KRW 5,230.00 | 7.36K |
| 2026-06-17 | KRW 5,360.00 | -1.29% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,220.00 | 7.32K |
| 2026-06-16 | KRW 5,430.00 | -2.34% | KRW 5,370.00 | KRW 5,550.00 | KRW 5,290.00 | 11.38K |
| 2026-06-15 | KRW 5,560.00 | +0.54% | KRW 5,530.00 | KRW 5,680.00 | KRW 5,310.00 | 12.79K |
| 2026-06-12 | KRW 5,530.00 | -0.90% | KRW 5,580.00 | KRW 5,680.00 | KRW 5,130.00 | 38.94K |
| 2026-06-11 | KRW 5,580.00 | +8.56% | KRW 5,150.00 | KRW 6,200.00 | KRW 5,070.00 | 122.25K |
| 2026-06-10 | KRW 5,140.00 | -1.72% | KRW 5,230.00 | KRW 5,230.00 | KRW 5,020.00 | 2.72K |
| 2026-06-09 | KRW 5,230.00 | 0.00% | KRW 5,080.00 | KRW 5,270.00 | KRW 5,070.00 | 3.59K |
| 2026-06-08 | KRW 5,230.00 | -1.32% | KRW 5,290.00 | KRW 5,290.00 | KRW 4,955.00 | 19.21K |
| 2026-06-05 | KRW 5,300.00 | +4.74% | KRW 5,050.00 | KRW 5,750.00 | KRW 5,010.00 | 65.82K |
| 2026-06-04 | KRW 5,060.00 | -5.07% | KRW 5,250.00 | KRW 5,370.00 | KRW 5,030.00 | 11.10K |
| 2026-06-02 | KRW 5,330.00 | -1.66% | KRW 5,420.00 | KRW 5,480.00 | KRW 5,260.00 | 7.71K |
| 2026-06-01 | KRW 5,420.00 | -5.90% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,390.00 | 17.22K |
| 2026-05-29 | KRW 5,760.00 | +2.67% | KRW 5,750.00 | KRW 5,820.00 | KRW 5,510.00 | 10.03K |
| 2026-05-28 | KRW 5,610.00 | -2.43% | KRW 5,750.00 | KRW 5,770.00 | KRW 5,400.00 | 13.06K |
| 2026-05-27 | KRW 5,750.00 | -4.01% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,550.00 | 24.34K |
| 2026-05-26 | KRW 5,990.00 | -0.17% | KRW 6,000.00 | KRW 6,090.00 | KRW 5,930.00 | 12.95K |
| 2026-05-22 | KRW 6,000.00 | 0.00% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,890.00 | 14.99K |