RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,440.00 | 5,510.00 | 5,300.00 | 5,450.00 | 5,450.00 | 15,692 |
| 2026-10-16 | 5,360.00 | 5,510.00 | 5,360.00 | 5,470.00 | 5,470.00 | 10,438 |
| 2026-10-15 | 5,500.00 | 5,510.00 | 5,230.00 | 5,330.00 | 5,330.00 | 11,717 |
| 2026-10-14 | 5,490.00 | 5,630.00 | 5,390.00 | 5,500.00 | 5,500.00 | 8,568 |
| 2026-10-13 | 5,580.00 | 5,740.00 | 5,360.00 | 5,490.00 | 5,490.00 | 10,593 |
| 2026-10-12 | 5,900.00 | 5,900.00 | 5,650.00 | 5,660.00 | 5,660.00 | 3,560 |
| 2026-10-08 | 5,890.00 | 5,910.00 | 5,700.00 | 5,910.00 | 5,910.00 | 13,330 |
| 2026-10-07 | 5,770.00 | 5,950.00 | 5,770.00 | 5,850.00 | 5,850.00 | 2,949 |
| 2026-10-06 | 5,850.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,760.00 | 4,464 |
| 2026-10-02 | 5,880.00 | 5,910.00 | 5,760.00 | 5,760.00 | 5,760.00 | 19,350 |
| 2026-10-01 | 5,940.00 | 6,000.00 | 5,860.00 | 5,940.00 | 5,940.00 | 3,620 |
| 2026-09-30 | 5,910.00 | 5,940.00 | 5,740.00 | 5,940.00 | 5,940.00 | 17,573 |
| 2026-09-29 | 5,970.00 | 5,970.00 | 5,800.00 | 5,950.00 | 5,950.00 | 18,771 |
| 2026-09-28 | 5,950.00 | 6,000.00 | 5,850.00 | 6,000.00 | 6,000.00 | 22,828 |
| 2026-09-23 | 5,940.00 | 6,050.00 | 5,830.00 | 5,950.00 | 5,950.00 | 8,375 |
| 2026-09-22 | 5,970.00 | 6,080.00 | 5,820.00 | 6,000.00 | 6,000.00 | 13,039 |
| 2026-09-21 | 5,950.00 | 6,010.00 | 5,810.00 | 6,000.00 | 6,000.00 | 9,291 |
| 2026-09-18 | 5,990.00 | 6,070.00 | 5,800.00 | 5,960.00 | 5,960.00 | 27,732 |
| 2026-09-17 | 5,870.00 | 6,100.00 | 5,750.00 | 5,970.00 | 5,970.00 | 14,727 |
| 2026-09-16 | 5,970.00 | 6,070.00 | 5,830.00 | 5,970.00 | 5,970.00 | 8,934 |
| 2026-09-15 | 5,960.00 | 5,990.00 | 5,820.00 | 5,970.00 | 5,970.00 | 10,927 |
| 2026-09-14 | 5,970.00 | 5,970.00 | 5,810.00 | 5,970.00 | 5,970.00 | 11,100 |
| 2026-09-11 | 6,060.00 | 6,060.00 | 5,920.00 | 5,980.00 | 5,980.00 | 4,109 |
| 2026-09-10 | 5,940.00 | 6,100.00 | 5,880.00 | 6,070.00 | 6,070.00 | 20,407 |
| 2026-09-09 | 6,080.00 | 6,160.00 | 5,930.00 | 5,940.00 | 5,940.00 | 32,875 |
| 2026-09-08 | 6,070.00 | 6,170.00 | 5,910.00 | 6,170.00 | 6,170.00 | 41,163 |
| 2026-09-07 | 6,180.00 | 6,210.00 | 5,760.00 | 6,190.00 | 6,190.00 | 74,710 |
| 2026-09-04 | 6,010.00 | 6,330.00 | 6,010.00 | 6,260.00 | 6,260.00 | 17,149 |
| 2026-09-03 | 5,960.00 | 6,300.00 | 5,960.00 | 6,130.00 | 6,130.00 | 41,060 |
| 2026-09-02 | 6,150.00 | 6,200.00 | 5,930.00 | 6,020.00 | 6,020.00 | 23,645 |
| 2026-09-01 | 6,280.00 | 6,290.00 | 5,930.00 | 6,240.00 | 6,240.00 | 30,492 |
| 2026-08-31 | 6,010.00 | 6,280.00 | 5,860.00 | 6,280.00 | 6,280.00 | 41,773 |
| 2026-08-28 | 6,070.00 | 6,100.00 | 5,910.00 | 6,100.00 | 6,100.00 | 14,683 |
| 2026-08-27 | 6,040.00 | 6,080.00 | 5,850.00 | 6,070.00 | 6,070.00 | 16,250 |
| 2026-08-26 | 6,000.00 | 6,100.00 | 5,820.00 | 6,040.00 | 6,040.00 | 25,873 |
| 2026-08-25 | 5,780.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 45,361 |
| 2026-08-24 | 5,590.00 | 5,780.00 | 5,470.00 | 5,780.00 | 5,780.00 | 19,854 |
| 2026-08-21 | 5,800.00 | 5,800.00 | 5,440.00 | 5,590.00 | 5,590.00 | 51,945 |
| 2026-08-20 | 6,050.00 | 6,080.00 | 5,750.00 | 5,800.00 | 5,800.00 | 24,335 |
| 2026-08-19 | 5,800.00 | 6,080.00 | 5,650.00 | 6,080.00 | 6,080.00 | 19,247 |
| 2026-08-18 | 6,200.00 | 6,240.00 | 5,660.00 | 5,990.00 | 5,990.00 | 136,489 |
| 2026-08-14 | 6,310.00 | 6,570.00 | 6,080.00 | 6,200.00 | 6,200.00 | 80,932 |
| 2026-08-13 | 6,400.00 | 6,410.00 | 6,040.00 | 6,310.00 | 6,310.00 | 34,737 |
| 2026-08-12 | 6,450.00 | 6,680.00 | 6,110.00 | 6,410.00 | 6,410.00 | 153,897 |
| 2026-08-11 | 6,920.00 | 7,080.00 | 6,260.00 | 6,430.00 | 6,430.00 | 77,113 |
| 2026-08-10 | 6,360.00 | 7,270.00 | 6,260.00 | 6,920.00 | 6,920.00 | 376,634 |
| 2026-08-07 | 6,200.00 | 6,200.00 | 5,970.00 | 6,180.00 | 6,180.00 | 19,147 |
| 2026-08-06 | 6,170.00 | 6,180.00 | 5,970.00 | 6,150.00 | 6,150.00 | 28,261 |
| 2026-08-05 | 6,130.00 | 6,190.00 | 6,050.00 | 6,190.00 | 6,190.00 | 11,300 |
| 2026-08-04 | 5,910.00 | 6,190.00 | 5,910.00 | 6,190.00 | 6,190.00 | 27,538 |
| 2026-08-03 | 5,710.00 | 6,050.00 | 5,640.00 | 6,050.00 | 6,050.00 | 38,602 |
| 2026-07-31 | 5,680.00 | 5,960.00 | 5,500.00 | 5,950.00 | 5,950.00 | 23,843 |
| 2026-07-30 | 5,900.00 | 5,920.00 | 5,500.00 | 5,680.00 | 5,680.00 | 21,875 |
| 2026-07-29 | 5,550.00 | 6,060.00 | 5,450.00 | 5,690.00 | 5,690.00 | 67,984 |
| 2026-07-28 | 5,470.00 | 5,690.00 | 5,360.00 | 5,600.00 | 5,600.00 | 44,139 |
| 2026-07-27 | 5,500.00 | 5,560.00 | 5,330.00 | 5,520.00 | 5,520.00 | 9,710 |
| 2026-07-24 | 5,410.00 | 5,460.00 | 5,190.00 | 5,430.00 | 5,430.00 | 10,610 |
| 2026-07-23 | 5,990.00 | 6,000.00 | 5,290.00 | 5,400.00 | 5,400.00 | 98,080 |
| 2026-07-22 | 5,760.00 | 5,900.00 | 5,680.00 | 5,840.00 | 5,840.00 | 11,650 |
| 2026-07-21 | 5,850.00 | 5,850.00 | 5,540.00 | 5,760.00 | 5,760.00 | 4,136 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.