Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 13,500.00 | 13,630.00 | 13,310.00 | 13,550.00 | 13,550.00 | 25,135 |
| 2025-10-24 | 13,620.00 | 13,960.00 | 13,490.00 | 13,610.00 | 13,610.00 | 18,404 |
| 2025-10-23 | 13,900.00 | 13,900.00 | 13,590.00 | 13,650.00 | 13,650.00 | 14,224 |
| 2025-10-22 | 13,790.00 | 14,090.00 | 13,590.00 | 13,880.00 | 13,880.00 | 23,903 |
| 2025-10-21 | 13,910.00 | 14,090.00 | 13,800.00 | 13,860.00 | 13,860.00 | 25,113 |
| 2025-10-20 | 14,200.00 | 14,240.00 | 13,930.00 | 13,960.00 | 13,960.00 | 29,292 |
| 2025-10-17 | 14,660.00 | 14,670.00 | 14,100.00 | 14,200.00 | 14,200.00 | 71,813 |
| 2025-10-16 | 15,330.00 | 16,450.00 | 14,370.00 | 14,990.00 | 14,990.00 | 292,437 |
| 2025-10-15 | 16,300.00 | 16,630.00 | 14,820.00 | 15,350.00 | 15,350.00 | 488,062 |
| 2025-10-14 | 13,510.00 | 14,020.00 | 13,360.00 | 13,900.00 | 13,900.00 | 42,474 |
| 2025-10-13 | 13,240.00 | 13,580.00 | 13,210.00 | 13,500.00 | 13,500.00 | 13,506 |
| 2025-10-10 | 13,840.00 | 13,840.00 | 13,290.00 | 13,490.00 | 13,490.00 | 19,236 |
| 2025-10-02 | 13,440.00 | 13,690.00 | 13,440.00 | 13,510.00 | 13,510.00 | 16,186 |
| 2025-10-01 | 13,940.00 | 16,400.00 | 12,990.00 | 13,320.00 | 13,320.00 | 209,443 |
| 2025-09-30 | 14,030.00 | 14,190.00 | 13,880.00 | 13,930.00 | 13,930.00 | 12,040 |
| 2025-09-29 | 14,000.00 | 14,290.00 | 14,000.00 | 14,130.00 | 14,130.00 | 11,545 |
| 2025-09-26 | 14,560.00 | 14,560.00 | 14,000.00 | 14,000.00 | 14,000.00 | 20,706 |
| 2025-09-25 | 14,380.00 | 14,780.00 | 14,100.00 | 14,380.00 | 14,380.00 | 18,115 |
| 2025-09-24 | 14,250.00 | 14,410.00 | 14,100.00 | 14,190.00 | 14,190.00 | 17,350 |
| 2025-09-23 | 14,630.00 | 14,630.00 | 14,130.00 | 14,390.00 | 14,390.00 | 12,853 |
| 2025-09-22 | 14,640.00 | 14,700.00 | 14,270.00 | 14,400.00 | 14,400.00 | 15,682 |
| 2025-09-19 | 14,900.00 | 14,940.00 | 14,500.00 | 14,500.00 | 14,500.00 | 11,629 |
| 2025-09-18 | 14,740.00 | 14,980.00 | 14,710.00 | 14,810.00 | 14,810.00 | 11,818 |
| 2025-09-17 | 14,640.00 | 14,760.00 | 14,540.00 | 14,670.00 | 14,670.00 | 8,575 |
| 2025-09-16 | 14,750.00 | 14,770.00 | 14,550.00 | 14,620.00 | 14,620.00 | 13,676 |
| 2025-09-15 | 14,820.00 | 14,920.00 | 14,700.00 | 14,790.00 | 14,790.00 | 11,858 |
| 2025-09-12 | 14,950.00 | 15,020.00 | 14,670.00 | 14,810.00 | 14,810.00 | 16,147 |
| 2025-09-11 | 15,090.00 | 15,160.00 | 14,600.00 | 14,950.00 | 14,950.00 | 8,166 |
| 2025-09-10 | 15,100.00 | 15,800.00 | 14,890.00 | 15,080.00 | 15,080.00 | 13,216 |
| 2025-09-09 | 15,090.00 | 15,220.00 | 14,810.00 | 15,090.00 | 15,090.00 | 12,917 |
| 2025-09-08 | 14,700.00 | 15,570.00 | 14,670.00 | 15,080.00 | 15,080.00 | 39,567 |
| 2025-09-05 | 14,390.00 | 14,700.00 | 14,250.00 | 14,570.00 | 14,570.00 | 11,117 |
| 2025-09-04 | 14,120.00 | 14,390.00 | 13,990.00 | 14,260.00 | 14,260.00 | 12,511 |
| 2025-09-03 | 14,110.00 | 14,200.00 | 13,980.00 | 13,990.00 | 13,990.00 | 11,142 |
| 2025-09-02 | 13,960.00 | 14,160.00 | 13,920.00 | 14,100.00 | 14,100.00 | 7,982 |
| 2025-09-01 | 14,130.00 | 14,150.00 | 13,840.00 | 14,030.00 | 14,030.00 | 13,665 |
| 2025-08-29 | 14,290.00 | 14,440.00 | 14,000.00 | 14,160.00 | 14,160.00 | 15,131 |
| 2025-08-28 | 14,520.00 | 14,520.00 | 14,210.00 | 14,390.00 | 14,390.00 | 3,773 |
| 2025-08-27 | 14,600.00 | 14,600.00 | 14,230.00 | 14,500.00 | 14,500.00 | 10,792 |
| 2025-08-26 | 14,290.00 | 14,580.00 | 14,290.00 | 14,530.00 | 14,530.00 | 6,521 |
| 2025-08-25 | 14,300.00 | 14,530.00 | 14,300.00 | 14,390.00 | 14,390.00 | 5,350 |
| 2025-08-22 | 14,600.00 | 14,600.00 | 14,250.00 | 14,300.00 | 14,300.00 | 6,167 |
| 2025-08-21 | 14,150.00 | 14,490.00 | 14,150.00 | 14,380.00 | 14,380.00 | 9,162 |
| 2025-08-20 | 14,010.00 | 14,430.00 | 13,960.00 | 14,240.00 | 14,240.00 | 10,833 |
| 2025-08-19 | 15,170.00 | 15,170.00 | 14,410.00 | 14,410.00 | 14,410.00 | 23,049 |
| 2025-08-18 | 15,410.00 | 15,610.00 | 14,620.00 | 14,870.00 | 14,870.00 | 20,805 |
| 2025-08-14 | 15,480.00 | 15,540.00 | 14,860.00 | 15,050.00 | 15,050.00 | 21,705 |
| 2025-08-13 | 14,750.00 | 15,680.00 | 14,750.00 | 15,500.00 | 15,500.00 | 61,777 |
| 2025-08-12 | 14,960.00 | 15,100.00 | 14,600.00 | 14,620.00 | 14,620.00 | 10,336 |
| 2025-08-11 | 14,930.00 | 15,050.00 | 14,750.00 | 14,960.00 | 14,960.00 | 7,488 |
| 2025-08-08 | 15,170.00 | 15,250.00 | 14,980.00 | 15,050.00 | 15,050.00 | 9,658 |
| 2025-08-07 | 14,920.00 | 15,150.00 | 14,700.00 | 15,070.00 | 15,070.00 | 15,510 |
| 2025-08-06 | 14,590.00 | 14,910.00 | 14,420.00 | 14,820.00 | 14,820.00 | 11,166 |
| 2025-08-05 | 14,500.00 | 14,690.00 | 14,330.00 | 14,610.00 | 14,610.00 | 10,630 |
| 2025-08-04 | 13,980.00 | 14,540.00 | 13,980.00 | 14,250.00 | 14,250.00 | 9,308 |
| 2025-08-01 | 14,760.00 | 14,760.00 | 13,990.00 | 14,120.00 | 14,120.00 | 18,344 |
| 2025-07-31 | 15,000.00 | 15,000.00 | 14,460.00 | 14,630.00 | 14,630.00 | 15,401 |
| 2025-07-30 | 14,630.00 | 14,960.00 | 14,480.00 | 14,700.00 | 14,700.00 | 17,331 |
| 2025-07-29 | 15,070.00 | 15,070.00 | 14,540.00 | 14,640.00 | 14,640.00 | 30,027 |
| 2025-07-28 | 15,440.00 | 15,440.00 | 14,980.00 | 15,050.00 | 15,050.00 | 17,970 |
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.