Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,700.00 | 9,500.00 | 8,330.00 | 9,170.00 | 9,170.00 | 54,698 |
| 2026-07-21 | 8,820.00 | 8,820.00 | 8,450.00 | 8,550.00 | 8,550.00 | 15,130 |
| 2026-07-20 | 9,060.00 | 9,150.00 | 8,530.00 | 8,760.00 | 8,760.00 | 10,874 |
| 2026-07-16 | 9,490.00 | 9,600.00 | 8,970.00 | 9,060.00 | 9,060.00 | 17,766 |
| 2026-07-15 | 9,000.00 | 9,680.00 | 8,660.00 | 9,490.00 | 9,490.00 | 76,644 |
| 2026-07-14 | 9,150.00 | 9,190.00 | 8,200.00 | 8,750.00 | 8,750.00 | 40,987 |
| 2026-07-13 | 8,430.00 | 8,980.00 | 8,420.00 | 8,730.00 | 8,730.00 | 37,547 |
| 2026-07-10 | 8,340.00 | 8,780.00 | 8,210.00 | 8,350.00 | 8,350.00 | 15,283 |
| 2026-07-09 | 8,880.00 | 8,970.00 | 8,220.00 | 8,220.00 | 8,220.00 | 24,060 |
| 2026-07-08 | 8,920.00 | 9,190.00 | 8,700.00 | 8,880.00 | 8,880.00 | 46,436 |
| 2026-07-07 | 8,610.00 | 9,300.00 | 8,500.00 | 8,930.00 | 8,930.00 | 53,461 |
| 2026-07-06 | 8,230.00 | 9,050.00 | 8,230.00 | 8,520.00 | 8,520.00 | 45,278 |
| 2026-07-03 | 9,150.00 | 9,300.00 | 8,320.00 | 8,420.00 | 8,420.00 | 63,009 |
| 2026-07-02 | 8,310.00 | 9,130.00 | 8,270.00 | 9,080.00 | 9,080.00 | 86,313 |
| 2026-07-01 | 8,500.00 | 8,500.00 | 8,160.00 | 8,310.00 | 8,310.00 | 9,380 |
| 2026-06-30 | 8,500.00 | 8,500.00 | 8,010.00 | 8,390.00 | 8,390.00 | 14,566 |
| 2026-06-29 | 7,730.00 | 8,610.00 | 7,500.00 | 8,400.00 | 8,400.00 | 41,401 |
| 2026-06-26 | 7,900.00 | 8,050.00 | 7,510.00 | 7,950.00 | 7,950.00 | 35,387 |
| 2026-06-25 | 8,030.00 | 8,290.00 | 7,800.00 | 7,900.00 | 7,900.00 | 37,432 |
| 2026-06-24 | 7,860.00 | 8,180.00 | 7,630.00 | 8,020.00 | 8,020.00 | 31,257 |
| 2026-06-23 | 7,590.00 | 8,200.00 | 7,380.00 | 7,860.00 | 7,860.00 | 38,469 |
| 2026-06-22 | 7,920.00 | 8,150.00 | 7,590.00 | 7,670.00 | 7,670.00 | 27,206 |
| 2026-06-19 | 8,240.00 | 8,240.00 | 7,770.00 | 7,920.00 | 7,920.00 | 26,273 |
| 2026-06-18 | 8,150.00 | 8,150.00 | 7,590.00 | 8,150.00 | 8,150.00 | 54,070 |
| 2026-06-17 | 7,580.00 | 8,080.00 | 7,400.00 | 8,000.00 | 8,000.00 | 35,704 |
| 2026-06-16 | 7,840.00 | 7,880.00 | 7,500.00 | 7,580.00 | 7,580.00 | 13,274 |
| 2026-06-15 | 7,480.00 | 7,960.00 | 7,380.00 | 7,710.00 | 7,710.00 | 24,388 |
| 2026-06-12 | 7,000.00 | 7,560.00 | 7,000.00 | 7,360.00 | 7,360.00 | 32,540 |
| 2026-06-11 | 7,290.00 | 7,290.00 | 6,810.00 | 7,000.00 | 7,000.00 | 11,113 |
| 2026-06-10 | 7,500.00 | 7,580.00 | 6,800.00 | 7,080.00 | 7,080.00 | 21,548 |
| 2026-06-09 | 6,990.00 | 7,660.00 | 6,730.00 | 7,500.00 | 7,500.00 | 50,016 |
| 2026-06-08 | 6,730.00 | 7,160.00 | 6,240.00 | 6,720.00 | 6,720.00 | 37,216 |
| 2026-06-05 | 6,790.00 | 7,430.00 | 6,710.00 | 7,090.00 | 7,090.00 | 58,090 |
| 2026-06-04 | 6,980.00 | 7,180.00 | 6,690.00 | 6,790.00 | 6,790.00 | 24,611 |
| 2026-06-02 | 7,000.00 | 7,120.00 | 6,700.00 | 6,980.00 | 6,980.00 | 46,830 |
| 2026-06-01 | 7,300.00 | 7,300.00 | 6,680.00 | 7,000.00 | 7,000.00 | 30,702 |
| 2026-05-29 | 7,300.00 | 7,500.00 | 6,620.00 | 7,070.00 | 7,070.00 | 35,579 |
| 2026-05-28 | 7,780.00 | 7,780.00 | 6,980.00 | 7,280.00 | 7,280.00 | 35,367 |
| 2026-05-27 | 7,900.00 | 7,900.00 | 7,350.00 | 7,410.00 | 7,410.00 | 50,769 |
| 2026-05-26 | 8,180.00 | 8,180.00 | 7,750.00 | 7,890.00 | 7,890.00 | 41,435 |
| 2026-05-22 | 7,800.00 | 8,430.00 | 7,800.00 | 8,180.00 | 8,180.00 | 40,864 |
| 2026-05-21 | 7,700.00 | 8,080.00 | 7,600.00 | 7,800.00 | 7,800.00 | 26,837 |
| 2026-05-20 | 8,390.00 | 8,390.00 | 7,650.00 | 7,700.00 | 7,700.00 | 18,642 |
| 2026-05-19 | 7,750.00 | 8,290.00 | 7,750.00 | 8,050.00 | 8,050.00 | 34,013 |
| 2026-05-18 | 8,020.00 | 8,360.00 | 7,730.00 | 7,940.00 | 7,940.00 | 42,863 |
| 2026-05-15 | 8,630.00 | 8,920.00 | 8,100.00 | 8,370.00 | 8,370.00 | 37,238 |
| 2026-05-14 | 8,560.00 | 8,630.00 | 8,350.00 | 8,630.00 | 8,630.00 | 25,879 |
| 2026-05-13 | 8,580.00 | 8,670.00 | 8,400.00 | 8,560.00 | 8,560.00 | 22,466 |
| 2026-05-12 | 8,880.00 | 8,880.00 | 8,350.00 | 8,580.00 | 8,580.00 | 59,718 |
| 2026-05-11 | 9,520.00 | 9,520.00 | 8,800.00 | 8,880.00 | 8,880.00 | 53,456 |
| 2026-05-08 | 9,200.00 | 9,540.00 | 9,020.00 | 9,370.00 | 9,370.00 | 27,755 |
| 2026-05-07 | 8,750.00 | 9,480.00 | 8,550.00 | 9,080.00 | 9,080.00 | 74,389 |
| 2026-05-06 | 9,250.00 | 9,260.00 | 8,760.00 | 8,840.00 | 8,840.00 | 68,221 |
| 2026-05-04 | 9,520.00 | 9,590.00 | 9,200.00 | 9,250.00 | 9,250.00 | 60,860 |
| 2026-04-30 | 9,950.00 | 9,950.00 | 9,400.00 | 9,500.00 | 9,500.00 | 36,858 |
| 2026-04-29 | 9,600.00 | 9,790.00 | 9,400.00 | 9,690.00 | 9,690.00 | 27,400 |
| 2026-04-28 | 9,730.00 | 9,740.00 | 9,500.00 | 9,550.00 | 9,550.00 | 30,409 |
| 2026-04-27 | 9,690.00 | 9,800.00 | 9,550.00 | 9,790.00 | 9,790.00 | 28,116 |
| 2026-04-24 | 9,390.00 | 9,800.00 | 9,390.00 | 9,690.00 | 9,690.00 | 33,660 |
| 2026-04-23 | 9,600.00 | 9,600.00 | 9,300.00 | 9,390.00 | 9,390.00 | 42,276 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.