Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 17,340.00 | 17,340.00 | 16,100.00 | 16,390.00 | 16,390.00 | 53,454 |
| 2025-04-24 | 16,530.00 | 17,430.00 | 16,310.00 | 16,870.00 | 16,870.00 | 105,545 |
| 2025-04-23 | 15,980.00 | 17,300.00 | 15,600.00 | 16,450.00 | 16,450.00 | 124,787 |
| 2025-04-22 | 14,150.00 | 18,140.00 | 14,000.00 | 15,750.00 | 15,750.00 | 706,938 |
| 2025-04-21 | 14,390.00 | 14,460.00 | 14,100.00 | 14,170.00 | 14,170.00 | 15,204 |
| 2025-04-18 | 14,790.00 | 14,870.00 | 14,290.00 | 14,400.00 | 14,400.00 | 20,321 |
| 2025-04-17 | 14,170.00 | 14,270.00 | 13,920.00 | 14,200.00 | 14,200.00 | 11,167 |
| 2025-04-16 | 14,010.00 | 14,410.00 | 13,990.00 | 14,170.00 | 14,170.00 | 31,016 |
| 2025-04-15 | 14,100.00 | 14,270.00 | 13,600.00 | 14,010.00 | 14,010.00 | 21,439 |
| 2025-04-14 | 14,180.00 | 14,320.00 | 13,290.00 | 14,030.00 | 14,030.00 | 25,141 |
| 2025-04-11 | 13,340.00 | 14,400.00 | 13,300.00 | 14,140.00 | 14,140.00 | 46,976 |
| 2025-04-10 | 13,140.00 | 13,430.00 | 12,890.00 | 13,190.00 | 13,190.00 | 31,368 |
| 2025-04-09 | 13,870.00 | 13,870.00 | 12,500.00 | 12,500.00 | 12,500.00 | 41,243 |
| 2025-04-08 | 13,600.00 | 14,340.00 | 13,600.00 | 13,900.00 | 13,900.00 | 9,680 |
| 2025-04-07 | 14,100.00 | 14,390.00 | 13,610.00 | 13,620.00 | 13,620.00 | 26,890 |
| 2025-04-04 | 14,210.00 | 14,620.00 | 14,110.00 | 14,510.00 | 14,510.00 | 15,490 |
| 2025-04-03 | 14,380.00 | 14,660.00 | 14,020.00 | 14,450.00 | 14,450.00 | 19,873 |
| 2025-04-02 | 15,050.00 | 15,050.00 | 14,470.00 | 14,550.00 | 14,550.00 | 22,988 |
| 2025-04-01 | 15,680.00 | 16,950.00 | 14,700.00 | 14,870.00 | 14,870.00 | 104,894 |
| 2025-03-31 | 15,860.00 | 16,100.00 | 14,980.00 | 15,400.00 | 15,400.00 | 39,916 |
| 2025-03-28 | 14,820.00 | 16,800.00 | 14,820.00 | 15,770.00 | 15,770.00 | 298,016 |
| 2025-03-27 | 15,220.00 | 15,530.00 | 14,740.00 | 14,980.00 | 14,980.00 | 28,475 |
| 2025-03-26 | 14,600.00 | 16,150.00 | 14,600.00 | 15,330.00 | 15,330.00 | 90,483 |
| 2025-03-25 | 14,870.00 | 15,050.00 | 14,660.00 | 14,720.00 | 14,720.00 | 18,080 |
| 2025-03-24 | 14,750.00 | 14,850.00 | 14,400.00 | 14,750.00 | 14,750.00 | 13,827 |
| 2025-03-21 | 15,000.00 | 15,000.00 | 14,490.00 | 14,750.00 | 14,750.00 | 25,524 |
| 2025-03-20 | 14,980.00 | 15,240.00 | 14,850.00 | 14,860.00 | 14,860.00 | 23,433 |
| 2025-03-19 | 15,800.00 | 15,920.00 | 14,860.00 | 14,950.00 | 14,950.00 | 82,544 |
| 2025-03-18 | 15,610.00 | 15,920.00 | 15,400.00 | 15,920.00 | 15,920.00 | 26,472 |
| 2025-03-17 | 16,100.00 | 16,100.00 | 15,610.00 | 15,610.00 | 15,610.00 | 47,244 |
| 2025-03-14 | 16,360.00 | 16,530.00 | 16,020.00 | 16,140.00 | 16,140.00 | 36,361 |
| 2025-03-13 | 16,480.00 | 16,760.00 | 15,960.00 | 16,410.00 | 16,410.00 | 79,167 |
| 2025-03-12 | 17,660.00 | 18,900.00 | 16,350.00 | 16,510.00 | 16,510.00 | 315,192 |
| 2025-03-11 | 17,280.00 | 17,780.00 | 16,820.00 | 17,730.00 | 17,730.00 | 44,645 |
| 2025-03-10 | 16,380.00 | 17,950.00 | 16,240.00 | 17,920.00 | 17,920.00 | 91,343 |
| 2025-03-07 | 16,400.00 | 16,800.00 | 15,930.00 | 16,380.00 | 16,380.00 | 45,208 |
| 2025-03-06 | 16,110.00 | 17,130.00 | 15,700.00 | 16,350.00 | 16,350.00 | 63,458 |
| 2025-03-05 | 16,660.00 | 17,000.00 | 15,620.00 | 15,810.00 | 15,810.00 | 120,992 |
| 2025-03-04 | 16,950.00 | 16,950.00 | 16,120.00 | 16,620.00 | 16,620.00 | 27,601 |
| 2025-02-28 | 16,990.00 | 17,140.00 | 16,600.00 | 16,820.00 | 16,820.00 | 40,999 |
| 2025-02-27 | 17,190.00 | 17,600.00 | 16,800.00 | 17,050.00 | 17,050.00 | 34,020 |
| 2025-02-26 | 17,430.00 | 17,890.00 | 17,050.00 | 17,100.00 | 17,100.00 | 63,464 |
| 2025-02-25 | 17,250.00 | 17,330.00 | 16,800.00 | 17,200.00 | 17,200.00 | 30,169 |
| 2025-02-24 | 16,850.00 | 17,540.00 | 16,700.00 | 17,290.00 | 17,290.00 | 47,890 |
| 2025-02-21 | 17,010.00 | 17,490.00 | 16,920.00 | 17,110.00 | 17,110.00 | 22,901 |
| 2025-02-20 | 17,160.00 | 17,510.00 | 16,850.00 | 17,140.00 | 17,140.00 | 41,414 |
| 2025-02-19 | 17,230.00 | 17,300.00 | 16,650.00 | 17,190.00 | 17,190.00 | 36,093 |
| 2025-02-18 | 17,980.00 | 17,980.00 | 16,950.00 | 16,950.00 | 16,950.00 | 42,022 |
| 2025-02-17 | 16,760.00 | 17,620.00 | 16,490.00 | 17,510.00 | 17,510.00 | 85,968 |
| 2025-02-14 | 17,270.00 | 17,270.00 | 16,580.00 | 16,910.00 | 16,910.00 | 66,296 |
| 2025-02-13 | 15,770.00 | 18,300.00 | 15,670.00 | 17,270.00 | 17,270.00 | 251,006 |
| 2025-02-12 | 15,080.00 | 16,450.00 | 15,070.00 | 16,010.00 | 16,010.00 | 59,810 |
| 2025-02-11 | 15,680.00 | 15,870.00 | 15,390.00 | 15,420.00 | 15,420.00 | 22,236 |
| 2025-02-10 | 15,530.00 | 16,080.00 | 15,400.00 | 15,740.00 | 15,740.00 | 37,685 |
| 2025-02-07 | 16,000.00 | 16,130.00 | 15,450.00 | 15,490.00 | 15,490.00 | 44,301 |
| 2025-02-06 | 15,000.00 | 16,630.00 | 14,970.00 | 16,130.00 | 16,130.00 | 111,577 |
| 2025-02-05 | 14,380.00 | 15,170.00 | 14,180.00 | 15,020.00 | 15,020.00 | 54,728 |
| 2025-02-04 | 14,090.00 | 14,500.00 | 13,700.00 | 14,380.00 | 14,380.00 | 28,534 |
| 2025-02-03 | 14,100.00 | 14,350.00 | 13,550.00 | 13,760.00 | 13,760.00 | 40,972 |
| 2025-01-31 | 14,110.00 | 15,500.00 | 14,090.00 | 14,200.00 | 14,200.00 | 40,983 |
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.