Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15,300.00 | 15,590.00 | 15,170.00 | 15,230.00 | 15,230.00 | 15,449 |
| 2025-07-24 | 15,430.00 | 15,500.00 | 15,120.00 | 15,230.00 | 15,230.00 | 12,380 |
| 2025-07-23 | 15,750.00 | 15,750.00 | 15,020.00 | 15,300.00 | 15,300.00 | 19,703 |
| 2025-07-22 | 15,790.00 | 15,800.00 | 15,380.00 | 15,550.00 | 15,550.00 | 21,432 |
| 2025-07-21 | 16,210.00 | 16,210.00 | 15,680.00 | 15,710.00 | 15,710.00 | 15,314 |
| 2025-07-18 | 16,420.00 | 16,420.00 | 15,770.00 | 15,860.00 | 15,860.00 | 30,855 |
| 2025-07-17 | 15,700.00 | 16,640.00 | 15,650.00 | 16,550.00 | 16,550.00 | 64,036 |
| 2025-07-16 | 15,710.00 | 15,870.00 | 15,450.00 | 15,800.00 | 15,800.00 | 15,747 |
| 2025-07-15 | 15,860.00 | 15,950.00 | 15,360.00 | 15,620.00 | 15,620.00 | 24,606 |
| 2025-07-14 | 15,870.00 | 15,870.00 | 15,350.00 | 15,540.00 | 15,540.00 | 13,507 |
| 2025-07-11 | 15,900.00 | 15,990.00 | 15,680.00 | 15,760.00 | 15,760.00 | 10,533 |
| 2025-07-10 | 15,840.00 | 16,120.00 | 15,550.00 | 15,900.00 | 15,900.00 | 29,153 |
| 2025-07-09 | 16,110.00 | 16,110.00 | 15,650.00 | 15,700.00 | 15,700.00 | 9,340 |
| 2025-07-08 | 15,850.00 | 16,240.00 | 15,610.00 | 15,870.00 | 15,870.00 | 15,340 |
| 2025-07-07 | 15,670.00 | 15,950.00 | 15,390.00 | 15,850.00 | 15,850.00 | 27,107 |
| 2025-07-04 | 16,220.00 | 16,310.00 | 15,520.00 | 15,670.00 | 15,670.00 | 30,857 |
| 2025-07-03 | 16,060.00 | 16,300.00 | 15,760.00 | 16,220.00 | 16,220.00 | 22,828 |
| 2025-07-02 | 16,120.00 | 16,170.00 | 15,200.00 | 16,070.00 | 16,070.00 | 49,262 |
| 2025-07-01 | 16,240.00 | 16,410.00 | 15,930.00 | 16,150.00 | 16,150.00 | 19,091 |
| 2025-06-30 | 15,930.00 | 16,340.00 | 15,870.00 | 16,170.00 | 16,170.00 | 25,408 |
| 2025-06-27 | 16,000.00 | 16,140.00 | 15,700.00 | 15,840.00 | 15,840.00 | 25,424 |
| 2025-06-26 | 16,530.00 | 16,530.00 | 15,720.00 | 15,970.00 | 15,970.00 | 34,476 |
| 2025-06-25 | 16,740.00 | 16,740.00 | 15,700.00 | 16,400.00 | 16,400.00 | 33,136 |
| 2025-06-24 | 16,750.00 | 16,950.00 | 16,590.00 | 16,730.00 | 16,730.00 | 20,271 |
| 2025-06-23 | 17,000.00 | 17,590.00 | 16,480.00 | 16,600.00 | 16,600.00 | 45,754 |
| 2025-06-20 | 17,240.00 | 17,400.00 | 17,000.00 | 17,280.00 | 17,280.00 | 22,227 |
| 2025-06-19 | 17,610.00 | 17,610.00 | 17,030.00 | 17,110.00 | 17,110.00 | 22,398 |
| 2025-06-18 | 17,610.00 | 17,890.00 | 17,370.00 | 17,500.00 | 17,500.00 | 19,699 |
| 2025-06-17 | 17,460.00 | 17,820.00 | 17,220.00 | 17,780.00 | 17,780.00 | 26,558 |
| 2025-06-16 | 17,030.00 | 17,650.00 | 16,500.00 | 17,460.00 | 17,460.00 | 29,331 |
| 2025-06-13 | 17,680.00 | 17,680.00 | 16,700.00 | 17,070.00 | 17,070.00 | 78,801 |
| 2025-06-12 | 17,850.00 | 17,850.00 | 17,520.00 | 17,650.00 | 17,650.00 | 29,003 |
| 2025-06-11 | 17,820.00 | 17,980.00 | 17,400.00 | 17,870.00 | 17,870.00 | 61,636 |
| 2025-06-10 | 17,910.00 | 18,030.00 | 17,610.00 | 17,780.00 | 17,780.00 | 32,803 |
| 2025-06-09 | 18,100.00 | 18,100.00 | 17,350.00 | 17,770.00 | 17,770.00 | 43,039 |
| 2025-06-05 | 17,750.00 | 17,980.00 | 17,580.00 | 17,770.00 | 17,770.00 | 50,336 |
| 2025-06-04 | 18,470.00 | 18,470.00 | 17,480.00 | 18,020.00 | 18,020.00 | 51,480 |
| 2025-06-02 | 18,750.00 | 18,750.00 | 18,310.00 | 18,550.00 | 18,550.00 | 43,079 |
| 2025-05-30 | 18,610.00 | 19,540.00 | 18,450.00 | 18,950.00 | 18,950.00 | 209,071 |
| 2025-05-29 | 18,700.00 | 18,720.00 | 18,000.00 | 18,340.00 | 18,340.00 | 77,968 |
| 2025-05-28 | 19,390.00 | 19,390.00 | 18,480.00 | 18,860.00 | 18,860.00 | 155,153 |
| 2025-05-27 | 19,940.00 | 19,960.00 | 19,190.00 | 19,690.00 | 19,690.00 | 396,319 |
| 2025-05-26 | 18,920.00 | 21,150.00 | 18,920.00 | 21,150.00 | 21,150.00 | 151,631 |
| 2025-05-23 | 16,920.00 | 16,980.00 | 16,180.00 | 16,300.00 | 16,300.00 | 27,198 |
| 2025-05-22 | 16,710.00 | 17,020.00 | 16,300.00 | 16,800.00 | 16,800.00 | 27,395 |
| 2025-05-21 | 17,330.00 | 17,710.00 | 16,610.00 | 16,700.00 | 16,700.00 | 46,706 |
| 2025-05-20 | 17,950.00 | 17,950.00 | 17,160.00 | 17,180.00 | 17,180.00 | 37,320 |
| 2025-05-19 | 18,280.00 | 18,650.00 | 17,350.00 | 17,630.00 | 17,630.00 | 58,391 |
| 2025-05-16 | 18,650.00 | 18,720.00 | 17,900.00 | 18,200.00 | 18,200.00 | 45,029 |
| 2025-05-15 | 18,850.00 | 19,030.00 | 18,120.00 | 18,650.00 | 18,650.00 | 36,597 |
| 2025-05-14 | 19,000.00 | 19,220.00 | 18,580.00 | 18,790.00 | 18,790.00 | 68,459 |
| 2025-05-13 | 19,770.00 | 19,970.00 | 18,500.00 | 19,340.00 | 19,340.00 | 105,456 |
| 2025-05-12 | 19,900.00 | 20,100.00 | 19,600.00 | 19,900.00 | 19,900.00 | 83,430 |
| 2025-05-09 | 20,850.00 | 21,250.00 | 19,020.00 | 19,900.00 | 19,900.00 | 240,898 |
| 2025-05-08 | 18,980.00 | 21,500.00 | 18,700.00 | 19,700.00 | 19,700.00 | 486,213 |
| 2025-05-07 | 19,470.00 | 19,550.00 | 17,700.00 | 18,220.00 | 18,220.00 | 227,937 |
| 2025-05-02 | 17,300.00 | 20,100.00 | 16,690.00 | 19,810.00 | 19,810.00 | 598,509 |
| 2025-04-30 | 18,720.00 | 18,720.00 | 16,860.00 | 17,220.00 | 17,220.00 | 202,580 |
| 2025-04-29 | 15,790.00 | 17,600.00 | 15,640.00 | 17,500.00 | 17,500.00 | 205,403 |
| 2025-04-28 | 16,530.00 | 16,530.00 | 15,510.00 | 15,550.00 | 15,550.00 | 53,070 |
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.