Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9,640.00 | 9,930.00 | 9,410.00 | 9,600.00 | 9,600.00 | 34,210 |
| 2026-04-21 | 10,000.00 | 10,000.00 | 9,690.00 | 9,690.00 | 9,690.00 | 31,409 |
| 2026-04-20 | 10,200.00 | 10,300.00 | 9,910.00 | 10,000.00 | 10,000.00 | 23,306 |
| 2026-04-17 | 10,260.00 | 10,290.00 | 10,040.00 | 10,190.00 | 10,190.00 | 24,744 |
| 2026-04-16 | 9,960.00 | 10,280.00 | 9,900.00 | 10,260.00 | 10,260.00 | 31,986 |
| 2026-04-15 | 9,930.00 | 9,930.00 | 9,730.00 | 9,880.00 | 9,880.00 | 20,195 |
| 2026-04-14 | 9,790.00 | 9,890.00 | 9,690.00 | 9,690.00 | 9,690.00 | 16,861 |
| 2026-04-13 | 9,760.00 | 9,980.00 | 9,600.00 | 9,680.00 | 9,680.00 | 35,367 |
| 2026-04-10 | 9,500.00 | 9,800.00 | 9,320.00 | 9,760.00 | 9,760.00 | 31,280 |
| 2026-04-09 | 9,780.00 | 9,810.00 | 9,470.00 | 9,500.00 | 9,500.00 | 17,065 |
| 2026-04-08 | 9,670.00 | 9,790.00 | 9,550.00 | 9,790.00 | 9,790.00 | 23,935 |
| 2026-04-07 | 9,610.00 | 9,890.00 | 9,350.00 | 9,470.00 | 9,470.00 | 15,412 |
| 2026-04-06 | 9,950.00 | 9,950.00 | 9,380.00 | 9,590.00 | 9,590.00 | 22,641 |
| 2026-04-03 | 9,320.00 | 9,700.00 | 9,320.00 | 9,590.00 | 9,590.00 | 28,777 |
| 2026-04-02 | 10,100.00 | 10,120.00 | 9,120.00 | 9,320.00 | 9,320.00 | 35,252 |
| 2026-04-01 | 9,920.00 | 10,070.00 | 9,740.00 | 9,980.00 | 9,980.00 | 36,608 |
| 2026-03-31 | 10,070.00 | 10,070.00 | 9,740.00 | 9,820.00 | 9,820.00 | 29,222 |
| 2026-03-30 | 10,100.00 | 10,100.00 | 9,910.00 | 9,960.00 | 9,960.00 | 21,409 |
| 2026-03-27 | 10,170.00 | 10,280.00 | 9,880.00 | 10,210.00 | 10,210.00 | 21,679 |
| 2026-03-26 | 10,190.00 | 10,250.00 | 10,010.00 | 10,030.00 | 10,030.00 | 14,374 |
| 2026-03-25 | 10,490.00 | 10,490.00 | 10,130.00 | 10,250.00 | 10,250.00 | 24,002 |
| 2026-03-24 | 10,010.00 | 10,440.00 | 9,950.00 | 10,300.00 | 10,300.00 | 28,266 |
| 2026-03-23 | 10,590.00 | 10,590.00 | 9,980.00 | 10,000.00 | 10,000.00 | 29,035 |
| 2026-03-20 | 10,320.00 | 10,900.00 | 10,320.00 | 10,750.00 | 10,750.00 | 38,092 |
| 2026-03-19 | 10,290.00 | 10,420.00 | 10,160.00 | 10,260.00 | 10,260.00 | 24,136 |
| 2026-03-18 | 10,500.00 | 10,590.00 | 10,240.00 | 10,320.00 | 10,320.00 | 25,658 |
| 2026-03-17 | 10,380.00 | 10,600.00 | 10,310.00 | 10,490.00 | 10,490.00 | 25,725 |
| 2026-03-16 | 10,500.00 | 10,600.00 | 10,140.00 | 10,360.00 | 10,360.00 | 24,607 |
| 2026-03-13 | 10,330.00 | 10,410.00 | 10,110.00 | 10,330.00 | 10,330.00 | 20,201 |
| 2026-03-12 | 10,130.00 | 10,400.00 | 10,000.00 | 10,340.00 | 10,340.00 | 25,758 |
| 2026-03-11 | 10,300.00 | 10,480.00 | 10,030.00 | 10,120.00 | 10,120.00 | 29,830 |
| 2026-03-10 | 10,200.00 | 10,580.00 | 10,030.00 | 10,220.00 | 10,220.00 | 23,266 |
| 2026-03-09 | 10,600.00 | 10,600.00 | 9,710.00 | 9,880.00 | 9,880.00 | 30,336 |
| 2026-03-06 | 10,350.00 | 10,750.00 | 10,190.00 | 10,750.00 | 10,750.00 | 40,394 |
| 2026-03-05 | 10,040.00 | 10,290.00 | 9,830.00 | 10,290.00 | 10,290.00 | 49,779 |
| 2026-03-04 | 10,110.00 | 10,490.00 | 9,120.00 | 9,460.00 | 9,460.00 | 74,601 |
| 2026-03-03 | 10,820.00 | 10,970.00 | 10,410.00 | 10,500.00 | 10,500.00 | 40,725 |
| 2026-02-27 | 11,040.00 | 11,050.00 | 10,800.00 | 10,820.00 | 10,820.00 | 41,867 |
| 2026-02-26 | 11,650.00 | 11,700.00 | 11,020.00 | 11,040.00 | 11,040.00 | 62,263 |
| 2026-02-25 | 11,750.00 | 11,900.00 | 11,620.00 | 11,630.00 | 11,630.00 | 32,457 |
| 2026-02-24 | 11,840.00 | 11,940.00 | 11,680.00 | 11,750.00 | 11,750.00 | 32,797 |
| 2026-02-23 | 11,550.00 | 11,940.00 | 11,550.00 | 11,830.00 | 11,830.00 | 43,482 |
| 2026-02-20 | 11,600.00 | 11,770.00 | 11,470.00 | 11,550.00 | 11,550.00 | 25,724 |
| 2026-02-19 | 11,850.00 | 11,850.00 | 11,350.00 | 11,600.00 | 11,600.00 | 39,657 |
| 2026-02-13 | 11,820.00 | 11,880.00 | 11,570.00 | 11,620.00 | 11,620.00 | 23,879 |
| 2026-02-12 | 11,880.00 | 11,930.00 | 11,500.00 | 11,820.00 | 11,820.00 | 24,619 |
| 2026-02-11 | 11,750.00 | 11,890.00 | 11,460.00 | 11,750.00 | 11,750.00 | 26,094 |
| 2026-02-10 | 11,280.00 | 11,650.00 | 11,210.00 | 11,570.00 | 11,570.00 | 36,069 |
| 2026-02-09 | 11,610.00 | 11,690.00 | 11,210.00 | 11,290.00 | 11,290.00 | 56,956 |
| 2026-02-06 | 11,800.00 | 11,810.00 | 11,000.00 | 11,260.00 | 11,260.00 | 97,355 |
| 2026-02-05 | 12,160.00 | 12,160.00 | 11,880.00 | 11,880.00 | 11,880.00 | 49,267 |
| 2026-02-04 | 12,290.00 | 12,290.00 | 11,980.00 | 12,110.00 | 12,110.00 | 38,991 |
| 2026-02-03 | 12,200.00 | 12,410.00 | 11,810.00 | 12,000.00 | 12,000.00 | 81,226 |
| 2026-02-02 | 12,770.00 | 12,770.00 | 11,950.00 | 11,950.00 | 11,950.00 | 95,906 |
| 2026-01-30 | 13,190.00 | 13,190.00 | 12,500.00 | 12,870.00 | 12,870.00 | 63,402 |
| 2026-01-29 | 13,110.00 | 13,220.00 | 12,760.00 | 13,010.00 | 13,010.00 | 45,913 |
| 2026-01-28 | 13,230.00 | 13,280.00 | 13,000.00 | 13,110.00 | 13,110.00 | 38,759 |
| 2026-01-27 | 13,030.00 | 13,230.00 | 12,900.00 | 13,050.00 | 13,050.00 | 35,148 |
| 2026-01-26 | 12,990.00 | 13,130.00 | 12,720.00 | 13,130.00 | 13,130.00 | 50,195 |
| 2026-01-23 | 12,750.00 | 12,940.00 | 12,580.00 | 12,830.00 | 12,830.00 | 63,382 |
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.