Raphas Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7,580.00 | 7,580.00 | 6,980.00 | 7,020.00 | 7,020.00 | 5,661 |
| 2026-10-20 | 7,240.00 | 7,600.00 | 7,100.00 | 7,170.00 | 7,170.00 | 5,005 |
| 2026-10-19 | 7,150.00 | 7,630.00 | 7,150.00 | 7,540.00 | 7,540.00 | 10,490 |
| 2026-10-16 | 7,310.00 | 7,640.00 | 7,070.00 | 7,360.00 | 7,360.00 | 8,403 |
| 2026-10-15 | 7,100.00 | 7,100.00 | 6,760.00 | 6,950.00 | 6,950.00 | 8,021 |
| 2026-10-14 | 7,310.00 | 7,310.00 | 7,040.00 | 7,140.00 | 7,140.00 | 4,560 |
| 2026-10-13 | 7,240.00 | 7,240.00 | 6,750.00 | 7,100.00 | 7,100.00 | 13,107 |
| 2026-10-12 | 7,650.00 | 7,650.00 | 7,050.00 | 7,260.00 | 7,260.00 | 8,540 |
| 2026-10-08 | 7,640.00 | 7,640.00 | 7,340.00 | 7,480.00 | 7,480.00 | 8,795 |
| 2026-10-07 | 7,480.00 | 7,700.00 | 7,390.00 | 7,490.00 | 7,490.00 | 6,958 |
| 2026-10-06 | 7,740.00 | 7,740.00 | 7,410.00 | 7,480.00 | 7,480.00 | 8,098 |
| 2026-10-02 | 7,840.00 | 7,840.00 | 7,570.00 | 7,640.00 | 7,640.00 | 6,280 |
| 2026-10-01 | 7,420.00 | 7,880.00 | 7,370.00 | 7,790.00 | 7,790.00 | 18,082 |
| 2026-09-30 | 7,520.00 | 7,570.00 | 7,340.00 | 7,350.00 | 7,350.00 | 8,254 |
| 2026-09-29 | 7,690.00 | 7,690.00 | 7,420.00 | 7,520.00 | 7,520.00 | 3,776 |
| 2026-09-28 | 7,700.00 | 7,830.00 | 7,580.00 | 7,620.00 | 7,620.00 | 5,550 |
| 2026-09-23 | 7,530.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | 5,922 |
| 2026-09-22 | 7,500.00 | 7,770.00 | 7,500.00 | 7,540.00 | 7,540.00 | 8,679 |
| 2026-09-21 | 7,490.00 | 7,790.00 | 7,400.00 | 7,650.00 | 7,650.00 | 9,754 |
| 2026-09-18 | 7,660.00 | 7,670.00 | 7,460.00 | 7,500.00 | 7,500.00 | 4,682 |
| 2026-09-17 | 7,790.00 | 7,790.00 | 7,450.00 | 7,580.00 | 7,580.00 | 2,725 |
| 2026-09-16 | 7,660.00 | 7,810.00 | 7,510.00 | 7,670.00 | 7,670.00 | 5,573 |
| 2026-09-15 | 7,510.00 | 7,740.00 | 7,480.00 | 7,670.00 | 7,670.00 | 7,220 |
| 2026-09-14 | 7,850.00 | 7,850.00 | 7,510.00 | 7,510.00 | 7,510.00 | 6,750 |
| 2026-09-11 | 7,980.00 | 7,990.00 | 7,760.00 | 7,850.00 | 7,850.00 | 2,226 |
| 2026-09-10 | 7,930.00 | 7,930.00 | 7,770.00 | 7,870.00 | 7,870.00 | 12,429 |
| 2026-09-09 | 7,880.00 | 7,930.00 | 7,720.00 | 7,880.00 | 7,880.00 | 10,423 |
| 2026-09-08 | 7,940.00 | 7,940.00 | 7,770.00 | 7,880.00 | 7,880.00 | 6,257 |
| 2026-09-07 | 7,890.00 | 7,990.00 | 7,770.00 | 7,950.00 | 7,950.00 | 13,482 |
| 2026-09-04 | 8,060.00 | 8,060.00 | 7,700.00 | 7,980.00 | 7,980.00 | 10,432 |
| 2026-09-03 | 7,890.00 | 8,000.00 | 7,500.00 | 7,970.00 | 7,970.00 | 24,025 |
| 2026-09-02 | 8,130.00 | 8,290.00 | 7,830.00 | 7,900.00 | 7,900.00 | 30,113 |
| 2026-09-01 | 7,920.00 | 8,750.00 | 7,920.00 | 8,250.00 | 8,250.00 | 97,795 |
| 2026-08-31 | 8,510.00 | 8,510.00 | 8,190.00 | 8,220.00 | 8,220.00 | 8,176 |
| 2026-08-28 | 8,620.00 | 8,620.00 | 8,340.00 | 8,540.00 | 8,540.00 | 5,944 |
| 2026-08-27 | 8,530.00 | 8,620.00 | 8,410.00 | 8,560.00 | 8,560.00 | 3,344 |
| 2026-08-26 | 8,440.00 | 8,600.00 | 8,300.00 | 8,530.00 | 8,530.00 | 7,932 |
| 2026-08-25 | 8,600.00 | 8,600.00 | 8,150.00 | 8,450.00 | 8,450.00 | 7,298 |
| 2026-08-24 | 8,640.00 | 8,650.00 | 8,330.00 | 8,450.00 | 8,450.00 | 12,983 |
| 2026-08-21 | 8,770.00 | 9,480.00 | 8,450.00 | 8,530.00 | 8,530.00 | 43,622 |
| 2026-08-20 | 8,670.00 | 8,750.00 | 8,330.00 | 8,720.00 | 8,720.00 | 13,949 |
| 2026-08-19 | 8,350.00 | 8,660.00 | 8,130.00 | 8,340.00 | 8,340.00 | 5,484 |
| 2026-08-18 | 8,660.00 | 8,720.00 | 8,200.00 | 8,350.00 | 8,350.00 | 28,503 |
| 2026-08-14 | 9,250.00 | 9,250.00 | 8,580.00 | 8,660.00 | 8,660.00 | 10,092 |
| 2026-08-13 | 8,720.00 | 9,300.00 | 8,660.00 | 8,940.00 | 8,940.00 | 19,298 |
| 2026-08-12 | 9,200.00 | 9,220.00 | 8,640.00 | 8,790.00 | 8,790.00 | 8,037 |
| 2026-08-11 | 9,100.00 | 9,220.00 | 8,910.00 | 9,000.00 | 9,000.00 | 9,498 |
| 2026-08-10 | 9,260.00 | 9,260.00 | 8,570.00 | 9,100.00 | 9,100.00 | 13,865 |
| 2026-08-07 | 9,190.00 | 9,190.00 | 8,750.00 | 9,010.00 | 9,010.00 | 7,302 |
| 2026-08-06 | 8,910.00 | 9,290.00 | 8,900.00 | 9,110.00 | 9,110.00 | 5,388 |
| 2026-08-05 | 9,100.00 | 9,160.00 | 8,910.00 | 9,090.00 | 9,090.00 | 8,770 |
| 2026-08-04 | 9,100.00 | 9,100.00 | 8,820.00 | 8,970.00 | 8,970.00 | 8,780 |
| 2026-08-03 | 8,230.00 | 8,870.00 | 8,230.00 | 8,820.00 | 8,820.00 | 17,622 |
| 2026-07-31 | 8,690.00 | 8,690.00 | 7,980.00 | 8,260.00 | 8,260.00 | 21,622 |
| 2026-07-30 | 7,800.00 | 8,300.00 | 7,800.00 | 8,060.00 | 8,060.00 | 14,570 |
| 2026-07-29 | 8,700.00 | 8,700.00 | 7,750.00 | 7,950.00 | 7,950.00 | 41,129 |
| 2026-07-28 | 9,100.00 | 9,120.00 | 8,260.00 | 8,470.00 | 8,470.00 | 31,272 |
| 2026-07-27 | 9,070.00 | 9,070.00 | 8,710.00 | 8,840.00 | 8,840.00 | 6,031 |
| 2026-07-24 | 8,970.00 | 9,330.00 | 8,710.00 | 8,740.00 | 8,740.00 | 14,844 |
| 2026-07-23 | 9,170.00 | 9,700.00 | 8,960.00 | 9,040.00 | 9,040.00 | 41,955 |
Page 1 of 5 · 245 trading daysOlder →
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.