Stock listing
KRX:214260 Raphas Co. Ltd. (라파스) 주가
Follow Raphas Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:214260
₩6,860.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩6,770.00 – ₩7,200.00 KRWOct 30, 2026
- Volume
- 9,553 sharesOct 30, 2026
- Market cap
- ₩57.68B KRWAt the close on Oct 30, 2026 · price × 8.41M shares outstanding
- 52-week range
- ₩6,240.00 – ₩16,670.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩93.69M KRWMedian day 8,329 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:214260 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,860.00 | 0.00 | 0.0% | ₩7,200.00 | ₩7,200.00 | ₩6,770.00 | 9,553 | |
| ₩6,860.00 | -180.00 | -2.6% | ₩7,030.00 | ₩7,030.00 | ₩6,750.00 | 7,454 | |
| ₩7,040.00 | +90.00 | +1.3% | ₩7,190.00 | ₩7,190.00 | ₩6,790.00 | 10,668 | |
| ₩6,950.00 | +40.00 | +0.6% | ₩6,990.00 | ₩7,150.00 | ₩6,840.00 | 2,307 | |
| ₩6,910.00 | +50.00 | +0.7% | ₩7,000.00 | ₩7,070.00 | ₩6,810.00 | 3,337 | |
| ₩6,860.00 | -180.00 | -2.6% | ₩6,970.00 | ₩7,180.00 | ₩6,840.00 | 7,011 | |
| ₩7,040.00 | +20.00 | +0.3% | ₩7,020.00 | ₩7,040.00 | ₩6,750.00 | 11,080 | |
| ₩7,020.00 | -150.00 | -2.1% | ₩7,580.00 | ₩7,580.00 | ₩6,980.00 | 5,661 | |
| ₩7,170.00 | -370.00 | -4.9% | ₩7,240.00 | ₩7,600.00 | ₩7,100.00 | 5,005 | |
| ₩7,540.00 | +180.00 | +2.4% | ₩7,150.00 | ₩7,630.00 | ₩7,150.00 | 10,490 | |
| ₩7,360.00 | +410.00 | +5.9% | ₩7,310.00 | ₩7,640.00 | ₩7,070.00 | 8,403 | |
| ₩6,950.00 | -190.00 | -2.7% | ₩7,100.00 | ₩7,100.00 | ₩6,760.00 | 8,021 | |
| ₩7,140.00 | +40.00 | +0.6% | ₩7,310.00 | ₩7,310.00 | ₩7,040.00 | 4,560 | |
| ₩7,100.00 | -160.00 | -2.2% | ₩7,240.00 | ₩7,240.00 | ₩6,750.00 | 13,107 | |
| ₩7,260.00 | -220.00 | -2.9% | ₩7,650.00 | ₩7,650.00 | ₩7,050.00 | 8,540 | |
| ₩7,480.00 | -10.00 | -0.1% | ₩7,640.00 | ₩7,640.00 | ₩7,340.00 | 8,795 | |
| ₩7,490.00 | +10.00 | +0.1% | ₩7,480.00 | ₩7,700.00 | ₩7,390.00 | 6,958 | |
| ₩7,480.00 | -160.00 | -2.1% | ₩7,740.00 | ₩7,740.00 | ₩7,410.00 | 8,098 | |
| ₩7,640.00 | -150.00 | -1.9% | ₩7,840.00 | ₩7,840.00 | ₩7,570.00 | 6,280 | |
| ₩7,790.00 | +440.00 | +6.0% | ₩7,420.00 | ₩7,880.00 | ₩7,370.00 | 18,082 | |
| ₩7,350.00 | -170.00 | -2.3% | ₩7,520.00 | ₩7,570.00 | ₩7,340.00 | 8,254 | |
| ₩7,520.00 | -100.00 | -1.3% | ₩7,690.00 | ₩7,690.00 | ₩7,420.00 | 3,776 | |
| ₩7,620.00 | -30.00 | -0.4% | ₩7,700.00 | ₩7,830.00 | ₩7,580.00 | 5,550 | |
| ₩7,650.00 | +110.00 | +1.5% | ₩7,530.00 | ₩7,650.00 | ₩7,480.00 | 5,922 | |
| ₩7,540.00 | -110.00 | -1.4% | ₩7,500.00 | ₩7,770.00 | ₩7,500.00 | 8,679 | |
| ₩7,650.00 | +150.00 | +2.0% | ₩7,490.00 | ₩7,790.00 | ₩7,400.00 | 9,754 | |
| ₩7,500.00 | -80.00 | -1.1% | ₩7,660.00 | ₩7,670.00 | ₩7,460.00 | 4,682 | |
| ₩7,580.00 | -90.00 | -1.2% | ₩7,790.00 | ₩7,790.00 | ₩7,450.00 | 2,725 | |
| ₩7,670.00 | 0.00 | 0.0% | ₩7,660.00 | ₩7,810.00 | ₩7,510.00 | 5,573 | |
| ₩7,670.00 | +160.00 | +2.1% | ₩7,510.00 | ₩7,740.00 | ₩7,480.00 | 7,220 | |
| ₩7,510.00 | -340.00 | -4.3% | ₩7,850.00 | ₩7,850.00 | ₩7,510.00 | 6,750 | |
| ₩7,850.00 | -20.00 | -0.3% | ₩7,980.00 | ₩7,990.00 | ₩7,760.00 | 2,226 | |
| ₩7,870.00 | -10.00 | -0.1% | ₩7,930.00 | ₩7,930.00 | ₩7,770.00 | 12,429 | |
| ₩7,880.00 | 0.00 | 0.0% | ₩7,880.00 | ₩7,930.00 | ₩7,720.00 | 10,423 | |
| ₩7,880.00 | -70.00 | -0.9% | ₩7,940.00 | ₩7,940.00 | ₩7,770.00 | 6,257 | |
| ₩7,950.00 | -30.00 | -0.4% | ₩7,890.00 | ₩7,990.00 | ₩7,770.00 | 13,482 | |
| ₩7,980.00 | +10.00 | +0.1% | ₩8,060.00 | ₩8,060.00 | ₩7,700.00 | 10,432 | |
| ₩7,970.00 | +70.00 | +0.9% | ₩7,890.00 | ₩8,000.00 | ₩7,500.00 | 24,025 | |
| ₩7,900.00 | -350.00 | -4.2% | ₩8,130.00 | ₩8,290.00 | ₩7,830.00 | 30,113 | |
| ₩8,250.00 | +30.00 | +0.4% | ₩7,920.00 | ₩8,750.00 | ₩7,920.00 | 97,795 | |
| ₩8,220.00 | -320.00 | -3.7% | ₩8,510.00 | ₩8,510.00 | ₩8,190.00 | 8,176 | |
| ₩8,540.00 | -20.00 | -0.2% | ₩8,620.00 | ₩8,620.00 | ₩8,340.00 | 5,944 | |
| ₩8,560.00 | +30.00 | +0.4% | ₩8,530.00 | ₩8,620.00 | ₩8,410.00 | 3,344 | |
| ₩8,530.00 | +80.00 | +0.9% | ₩8,440.00 | ₩8,600.00 | ₩8,300.00 | 7,932 | |
| ₩8,450.00 | 0.00 | 0.0% | ₩8,600.00 | ₩8,600.00 | ₩8,150.00 | 7,298 | |
| ₩8,450.00 | -80.00 | -0.9% | ₩8,640.00 | ₩8,650.00 | ₩8,330.00 | 12,983 | |
| ₩8,530.00 | -190.00 | -2.2% | ₩8,770.00 | ₩9,480.00 | ₩8,450.00 | 43,622 | |
| ₩8,720.00 | +380.00 | +4.6% | ₩8,670.00 | ₩8,750.00 | ₩8,330.00 | 13,949 | |
| ₩8,340.00 | -10.00 | -0.1% | ₩8,350.00 | ₩8,660.00 | ₩8,130.00 | 5,484 | |
| ₩8,350.00 | -310.00 | -3.6% | ₩8,660.00 | ₩8,720.00 | ₩8,200.00 | 28,503 | |
| ₩8,660.00 | -280.00 | -3.1% | ₩9,250.00 | ₩9,250.00 | ₩8,580.00 | 10,092 | |
| ₩8,940.00 | +150.00 | +1.7% | ₩8,720.00 | ₩9,300.00 | ₩8,660.00 | 19,298 | |
| ₩8,790.00 | -210.00 | -2.3% | ₩9,200.00 | ₩9,220.00 | ₩8,640.00 | 8,037 | |
| ₩9,000.00 | -100.00 | -1.1% | ₩9,100.00 | ₩9,220.00 | ₩8,910.00 | 9,498 | |
| ₩9,100.00 | +90.00 | +1.0% | ₩9,260.00 | ₩9,260.00 | ₩8,570.00 | 13,865 | |
| ₩9,010.00 | -100.00 | -1.1% | ₩9,190.00 | ₩9,190.00 | ₩8,750.00 | 7,302 | |
| ₩9,110.00 | +20.00 | +0.2% | ₩8,910.00 | ₩9,290.00 | ₩8,900.00 | 5,388 | |
| ₩9,090.00 | +120.00 | +1.3% | ₩9,100.00 | ₩9,160.00 | ₩8,910.00 | 8,770 | |
| ₩8,970.00 | +150.00 | +1.7% | ₩9,100.00 | ₩9,100.00 | ₩8,820.00 | 8,780 | |
| ₩8,820.00 | +560.00 | +6.8% | ₩8,230.00 | ₩8,870.00 | ₩8,230.00 | 17,622 | |
| ₩8,260.00 | +200.00 | +2.5% | ₩8,690.00 | ₩8,690.00 | ₩7,980.00 | 21,622 | |
| ₩8,060.00 | +110.00 | +1.4% | ₩7,800.00 | ₩8,300.00 | ₩7,800.00 | 14,570 |
- Ticker
- KRX:214260
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Raphas Co. Ltd.