Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 12,700.00 | 12,820.00 | 12,580.00 | 12,690.00 | 12,690.00 | 35,282 |
| 2026-01-21 | 13,190.00 | 13,190.00 | 12,550.00 | 12,700.00 | 12,700.00 | 67,601 |
| 2026-01-20 | 13,470.00 | 13,690.00 | 13,050.00 | 13,200.00 | 13,200.00 | 76,562 |
| 2026-01-19 | 13,170.00 | 13,450.00 | 12,950.00 | 13,290.00 | 13,290.00 | 76,503 |
| 2026-01-16 | 13,240.00 | 13,240.00 | 12,710.00 | 12,810.00 | 12,810.00 | 54,105 |
| 2026-01-15 | 12,800.00 | 13,570.00 | 12,800.00 | 13,130.00 | 13,130.00 | 109,270 |
| 2026-01-14 | 12,930.00 | 13,020.00 | 12,530.00 | 12,620.00 | 12,620.00 | 38,429 |
| 2026-01-13 | 12,500.00 | 13,480.00 | 12,390.00 | 13,020.00 | 13,020.00 | 77,156 |
| 2026-01-12 | 12,850.00 | 12,860.00 | 12,460.00 | 12,500.00 | 12,500.00 | 38,995 |
| 2026-01-09 | 13,170.00 | 13,550.00 | 12,630.00 | 12,740.00 | 12,740.00 | 52,198 |
| 2026-01-08 | 12,900.00 | 13,210.00 | 12,490.00 | 13,110.00 | 13,110.00 | 71,294 |
| 2026-01-07 | 12,660.00 | 12,660.00 | 12,400.00 | 12,450.00 | 12,450.00 | 38,628 |
| 2026-01-06 | 12,870.00 | 12,920.00 | 12,600.00 | 12,680.00 | 12,680.00 | 32,637 |
| 2026-01-05 | 13,290.00 | 13,290.00 | 12,760.00 | 12,870.00 | 12,870.00 | 61,872 |
| 2026-01-02 | 13,070.00 | 13,360.00 | 13,065.00 | 13,240.00 | 13,240.00 | 35,563 |
| 2025-12-30 | 13,210.00 | 13,350.00 | 12,940.00 | 13,100.00 | 13,100.00 | 26,962 |
| 2025-12-29 | 14,270.00 | 14,270.00 | 13,010.00 | 13,070.00 | 13,070.00 | 152,594 |
| 2025-12-26 | 12,470.00 | 12,990.00 | 12,390.00 | 12,410.00 | 12,410.00 | 17,908 |
| 2025-12-24 | 12,750.00 | 12,930.00 | 12,550.00 | 12,550.00 | 12,550.00 | 17,780 |
| 2025-12-23 | 13,270.00 | 13,270.00 | 12,770.00 | 12,790.00 | 12,790.00 | 27,590 |
| 2025-12-22 | 13,110.00 | 13,290.00 | 12,920.00 | 12,990.00 | 12,990.00 | 26,146 |
| 2025-12-19 | 13,550.00 | 13,610.00 | 13,010.00 | 13,160.00 | 13,160.00 | 44,449 |
| 2025-12-18 | 14,100.00 | 15,160.00 | 13,250.00 | 13,550.00 | 13,550.00 | 312,107 |
| 2025-12-17 | 13,860.00 | 16,670.00 | 13,160.00 | 15,190.00 | 15,190.00 | 629,009 |
| 2025-12-16 | 13,560.00 | 13,950.00 | 13,330.00 | 13,850.00 | 13,850.00 | 44,649 |
| 2025-12-15 | 13,290.00 | 13,560.00 | 13,060.00 | 13,520.00 | 13,520.00 | 24,713 |
| 2025-12-12 | 13,660.00 | 13,990.00 | 13,100.00 | 13,320.00 | 13,320.00 | 44,796 |
| 2025-12-11 | 12,960.00 | 13,460.00 | 12,890.00 | 13,350.00 | 13,350.00 | 43,821 |
| 2025-12-10 | 12,760.00 | 13,050.00 | 12,600.00 | 12,760.00 | 12,760.00 | 14,437 |
| 2025-12-09 | 12,990.00 | 12,990.00 | 12,650.00 | 12,690.00 | 12,690.00 | 12,255 |
| 2025-12-08 | 12,870.00 | 12,990.00 | 12,730.00 | 12,820.00 | 12,820.00 | 6,209 |
| 2025-12-05 | 13,060.00 | 13,060.00 | 12,730.00 | 12,880.00 | 12,880.00 | 9,870 |
| 2025-12-04 | 12,930.00 | 13,020.00 | 12,810.00 | 12,940.00 | 12,940.00 | 12,741 |
| 2025-12-03 | 12,980.00 | 13,010.00 | 12,840.00 | 12,930.00 | 12,930.00 | 11,865 |
| 2025-12-02 | 12,760.00 | 13,000.00 | 12,530.00 | 12,970.00 | 12,970.00 | 10,175 |
| 2025-12-01 | 12,610.00 | 12,960.00 | 12,580.00 | 12,660.00 | 12,660.00 | 10,146 |
| 2025-11-28 | 12,570.00 | 12,710.00 | 12,400.00 | 12,610.00 | 12,610.00 | 11,723 |
| 2025-11-27 | 12,550.00 | 12,550.00 | 12,250.00 | 12,510.00 | 12,510.00 | 13,178 |
| 2025-11-26 | 12,030.00 | 12,450.00 | 12,030.00 | 12,450.00 | 12,450.00 | 9,408 |
| 2025-11-25 | 12,640.00 | 12,640.00 | 11,960.00 | 12,100.00 | 12,100.00 | 13,542 |
| 2025-11-24 | 12,530.00 | 12,660.00 | 12,300.00 | 12,390.00 | 12,390.00 | 8,376 |
| 2025-11-21 | 12,510.00 | 12,890.00 | 12,470.00 | 12,500.00 | 12,500.00 | 11,964 |
| 2025-11-20 | 12,940.00 | 12,950.00 | 12,720.00 | 12,900.00 | 12,900.00 | 7,818 |
| 2025-11-19 | 12,640.00 | 12,950.00 | 12,560.00 | 12,710.00 | 12,710.00 | 14,103 |
| 2025-11-18 | 13,020.00 | 13,130.00 | 12,650.00 | 12,730.00 | 12,730.00 | 19,803 |
| 2025-11-17 | 13,250.00 | 13,250.00 | 12,780.00 | 13,020.00 | 13,020.00 | 13,864 |
| 2025-11-14 | 13,210.00 | 13,340.00 | 12,940.00 | 13,010.00 | 13,010.00 | 18,089 |
| 2025-11-13 | 13,410.00 | 13,770.00 | 13,260.00 | 13,380.00 | 13,380.00 | 34,607 |
| 2025-11-12 | 12,760.00 | 14,030.00 | 12,750.00 | 13,410.00 | 13,410.00 | 66,783 |
| 2025-11-11 | 13,100.00 | 13,110.00 | 12,710.00 | 12,710.00 | 12,710.00 | 11,438 |
| 2025-11-10 | 13,260.00 | 13,310.00 | 12,850.00 | 12,900.00 | 12,900.00 | 24,519 |
| 2025-11-07 | 13,350.00 | 13,350.00 | 13,020.00 | 13,260.00 | 13,260.00 | 16,577 |
| 2025-11-06 | 13,540.00 | 13,990.00 | 13,100.00 | 13,530.00 | 13,530.00 | 37,698 |
| 2025-11-05 | 13,240.00 | 13,270.00 | 12,580.00 | 13,170.00 | 13,170.00 | 28,413 |
| 2025-11-04 | 12,780.00 | 13,290.00 | 12,670.00 | 13,030.00 | 13,030.00 | 23,841 |
| 2025-11-03 | 12,660.00 | 12,920.00 | 12,550.00 | 12,820.00 | 12,820.00 | 23,842 |
| 2025-10-31 | 13,030.00 | 13,220.00 | 12,570.00 | 12,610.00 | 12,610.00 | 40,131 |
| 2025-10-30 | 13,410.00 | 13,620.00 | 13,020.00 | 13,120.00 | 13,120.00 | 28,389 |
| 2025-10-29 | 13,780.00 | 13,890.00 | 13,320.00 | 13,470.00 | 13,470.00 | 26,999 |
| 2025-10-28 | 13,710.00 | 13,950.00 | 13,400.00 | 13,520.00 | 13,520.00 | 27,191 |
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.