RP Bio Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,270.00 | 6,540.00 | 6,270.00 | 6,460.00 | 6,460.00 | 28,658 |
| 2026-01-19 | 6,370.00 | 6,490.00 | 6,260.00 | 6,440.00 | 6,440.00 | 35,055 |
| 2026-01-16 | 6,430.00 | 6,560.00 | 6,360.00 | 6,500.00 | 6,500.00 | 17,171 |
| 2026-01-15 | 6,630.00 | 6,630.00 | 6,270.00 | 6,430.00 | 6,430.00 | 60,097 |
| 2026-01-14 | 6,760.00 | 6,760.00 | 6,510.00 | 6,630.00 | 6,630.00 | 21,721 |
| 2026-01-13 | 6,880.00 | 6,880.00 | 6,530.00 | 6,660.00 | 6,660.00 | 59,359 |
| 2026-01-12 | 6,820.00 | 6,890.00 | 6,670.00 | 6,880.00 | 6,880.00 | 22,443 |
| 2026-01-09 | 6,860.00 | 7,010.00 | 6,810.00 | 6,820.00 | 6,820.00 | 18,576 |
| 2026-01-08 | 7,050.00 | 7,050.00 | 6,800.00 | 6,820.00 | 6,820.00 | 17,912 |
| 2026-01-07 | 7,020.00 | 7,040.00 | 6,920.00 | 6,990.00 | 6,990.00 | 18,809 |
| 2026-01-06 | 7,260.00 | 7,260.00 | 6,990.00 | 7,020.00 | 7,020.00 | 39,666 |
| 2026-01-05 | 7,350.00 | 7,350.00 | 7,210.00 | 7,260.00 | 7,260.00 | 17,067 |
| 2026-01-02 | 7,420.00 | 7,450.00 | 7,270.00 | 7,350.00 | 7,350.00 | 35,780 |
| 2025-12-30 | 7,390.00 | 7,440.00 | 7,270.00 | 7,400.00 | 7,400.00 | 18,473 |
| 2025-12-29 | 7,280.00 | 7,670.00 | 7,180.00 | 7,290.00 | 7,290.00 | 54,373 |
| 2025-12-26 | 7,390.00 | 7,390.00 | 7,190.00 | 7,340.00 | 7,290.00 | 16,878 |
| 2025-12-24 | 7,350.00 | 7,400.00 | 7,180.00 | 7,270.00 | 7,220.48 | 20,550 |
| 2025-12-23 | 7,580.00 | 7,580.00 | 7,240.00 | 7,350.00 | 7,299.93 | 44,594 |
| 2025-12-22 | 7,400.00 | 7,490.00 | 7,390.00 | 7,440.00 | 7,389.32 | 34,501 |
| 2025-12-19 | 7,360.00 | 7,560.00 | 7,300.00 | 7,390.00 | 7,339.66 | 61,193 |
| 2025-12-18 | 7,500.00 | 7,500.00 | 7,210.00 | 7,320.00 | 7,270.14 | 120,127 |
| 2025-12-17 | 7,670.00 | 7,780.00 | 7,400.00 | 7,550.00 | 7,498.57 | 144,876 |
| 2025-12-16 | 7,200.00 | 8,400.00 | 7,100.00 | 7,650.00 | 7,597.89 | 1,421,322 |
| 2025-12-15 | 6,820.00 | 8,240.00 | 6,750.00 | 7,280.00 | 7,230.41 | 741,340 |
| 2025-12-12 | 7,030.00 | 7,070.00 | 6,780.00 | 6,820.00 | 6,773.54 | 40,496 |
| 2025-12-11 | 7,080.00 | 7,080.00 | 6,870.00 | 7,030.00 | 6,982.11 | 6,136 |
| 2025-12-10 | 6,900.00 | 7,000.00 | 6,870.00 | 6,990.00 | 6,942.38 | 25,289 |
| 2025-12-09 | 6,970.00 | 7,100.00 | 6,900.00 | 6,950.00 | 6,902.66 | 14,417 |
| 2025-12-08 | 7,020.00 | 7,110.00 | 6,960.00 | 7,010.00 | 6,962.25 | 15,697 |
| 2025-12-05 | 7,050.00 | 7,170.00 | 7,010.00 | 7,110.00 | 7,061.57 | 9,034 |
| 2025-12-04 | 7,170.00 | 7,240.00 | 7,020.00 | 7,050.00 | 7,001.98 | 10,829 |
| 2025-12-03 | 7,300.00 | 7,300.00 | 6,860.00 | 7,260.00 | 7,210.55 | 10,921 |
| 2025-12-02 | 7,280.00 | 7,280.00 | 7,040.00 | 7,260.00 | 7,210.55 | 10,647 |
| 2025-12-01 | 7,350.00 | 7,350.00 | 7,130.00 | 7,180.00 | 7,131.09 | 14,948 |
| 2025-11-28 | 6,910.00 | 7,230.00 | 6,910.00 | 7,150.00 | 7,101.29 | 17,051 |
| 2025-11-27 | 7,130.00 | 7,230.00 | 6,890.00 | 6,980.00 | 6,932.45 | 18,558 |
| 2025-11-26 | 7,050.00 | 7,140.00 | 6,880.00 | 7,040.00 | 6,992.04 | 23,963 |
| 2025-11-25 | 7,310.00 | 7,440.00 | 6,960.00 | 7,020.00 | 6,972.18 | 37,968 |
| 2025-11-24 | 7,370.00 | 7,510.00 | 7,260.00 | 7,310.00 | 7,260.20 | 17,342 |
| 2025-11-21 | 7,400.00 | 7,500.00 | 7,290.00 | 7,300.00 | 7,250.27 | 35,021 |
| 2025-11-20 | 7,390.00 | 7,650.00 | 7,380.00 | 7,610.00 | 7,558.16 | 38,270 |
| 2025-11-19 | 7,740.00 | 7,880.00 | 7,390.00 | 7,390.00 | 7,339.66 | 229,301 |
| 2025-11-18 | 7,890.00 | 7,950.00 | 7,620.00 | 7,680.00 | 7,627.68 | 52,969 |
| 2025-11-17 | 7,890.00 | 8,010.00 | 7,790.00 | 7,890.00 | 7,836.25 | 81,908 |
| 2025-11-14 | 7,720.00 | 8,030.00 | 7,700.00 | 7,890.00 | 7,836.25 | 78,035 |
| 2025-11-13 | 7,870.00 | 8,400.00 | 7,690.00 | 7,850.00 | 7,796.53 | 182,036 |
| 2025-11-12 | 7,570.00 | 8,590.00 | 7,560.00 | 7,860.00 | 7,806.46 | 522,191 |
| 2025-11-11 | 7,700.00 | 7,770.00 | 7,490.00 | 7,540.00 | 7,488.64 | 24,474 |
| 2025-11-10 | 7,460.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,647.55 | 31,347 |
| 2025-11-07 | 7,500.00 | 7,570.00 | 7,310.00 | 7,480.00 | 7,429.05 | 30,418 |
| 2025-11-06 | 7,320.00 | 7,760.00 | 7,320.00 | 7,580.00 | 7,528.37 | 91,106 |
| 2025-11-05 | 7,530.00 | 7,530.00 | 7,110.00 | 7,370.00 | 7,319.80 | 41,500 |
| 2025-11-04 | 7,420.00 | 7,610.00 | 7,270.00 | 7,530.00 | 7,478.71 | 51,739 |
| 2025-11-03 | 7,260.00 | 7,500.00 | 7,130.00 | 7,420.00 | 7,369.46 | 69,752 |
| 2025-10-31 | 7,330.00 | 7,330.00 | 7,120.00 | 7,120.00 | 7,071.50 | 46,021 |
| 2025-10-30 | 7,470.00 | 7,490.00 | 7,200.00 | 7,210.00 | 7,160.89 | 61,445 |
| 2025-10-29 | 7,700.00 | 7,790.00 | 7,400.00 | 7,470.00 | 7,419.11 | 79,775 |
| 2025-10-28 | 7,800.00 | 7,880.00 | 7,680.00 | 7,740.00 | 7,687.28 | 84,126 |
| 2025-10-27 | 7,600.00 | 7,780.00 | 7,550.00 | 7,780.00 | 7,727.00 | 90,124 |
| 2025-10-24 | 7,590.00 | 7,640.00 | 7,400.00 | 7,550.00 | 7,498.57 | 53,202 |
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.