Stock listing
KRX:403360 RAPEECH Co.,Ltd (라피치) 주가
Follow RAPEECH Co.,Ltd into a list and get an email when it puts out news.
Share price · KRX:403360
₩7,690.00 KRW -110.00 (-1.4%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩7,400.00 – ₩7,700.00 KRWOct 30, 2026
- Volume
- 4 sharesOct 30, 2026
- 52-week range
- ₩5,000.00 – ₩10,070.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩17.99M KRWMedian day 1,042 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:403360 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,690.00 | -110.00 | -1.4% | ₩7,700.00 | ₩7,700.00 | ₩7,400.00 | 4 | |
| ₩7,800.00 | +370.00 | +5.0% | ₩7,600.00 | ₩7,800.00 | ₩7,600.00 | 24 | |
| ₩7,430.00 | -820.00 | -9.9% | ₩7,500.00 | ₩7,500.00 | ₩7,200.00 | 2,292 | |
| ₩8,250.00 | +50.00 | +0.6% | ₩8,400.00 | ₩9,380.00 | ₩7,200.00 | 2,826 | |
| ₩8,200.00 | +830.00 | +11.3% | ₩7,400.00 | ₩8,200.00 | ₩7,400.00 | 5,807 | |
| ₩7,370.00 | +20.00 | +0.3% | ₩7,370.00 | ₩7,370.00 | ₩7,000.00 | 1,003 | |
| ₩7,350.00 | -450.00 | -5.8% | ₩7,800.00 | ₩7,800.00 | ₩7,000.00 | 515 | |
| ₩7,800.00 | +110.00 | +1.4% | ₩7,600.00 | ₩7,800.00 | ₩7,250.00 | 709 | |
| ₩7,690.00 | +500.00 | +7.0% | ₩7,200.00 | ₩7,700.00 | ₩7,200.00 | 1,478 | |
| ₩7,190.00 | +390.00 | +5.7% | ₩6,630.00 | ₩7,200.00 | ₩6,510.00 | 5,169 | |
| ₩6,800.00 | -400.00 | -5.6% | ₩7,000.00 | ₩7,000.00 | ₩6,800.00 | 193 | |
| ₩7,200.00 | +230.00 | +3.3% | ₩6,920.00 | ₩7,200.00 | ₩6,920.00 | 1,974 | |
| ₩6,970.00 | -30.00 | -0.4% | ₩7,000.00 | ₩7,000.00 | ₩6,750.00 | 1,641 | |
| ₩7,000.00 | -130.00 | -1.8% | ₩7,170.00 | ₩7,170.00 | ₩6,790.00 | 2,688 | |
| ₩7,130.00 | -20.00 | -0.3% | ₩7,000.00 | ₩7,150.00 | ₩7,000.00 | 76 | |
| ₩7,150.00 | -100.00 | -1.4% | ₩7,200.00 | ₩7,400.00 | ₩6,980.00 | 7,252 | |
| ₩7,250.00 | +70.00 | +1.0% | ₩7,190.00 | ₩7,250.00 | ₩7,140.00 | 1,042 | |
| ₩7,180.00 | +310.00 | +4.5% | ₩6,900.00 | ₩7,400.00 | ₩6,800.00 | 3,627 | |
| ₩6,870.00 | +20.00 | +0.3% | ₩6,870.00 | ₩6,870.00 | ₩6,870.00 | 1 | |
| ₩6,850.00 | +50.00 | +0.7% | ₩6,800.00 | ₩6,850.00 | ₩6,800.00 | 51 | |
| ₩6,800.00 | 0.00 | 0.0% | ₩6,780.00 | ₩6,800.00 | ₩6,450.00 | 1,702 | |
| ₩6,800.00 | +10.00 | +0.1% | ₩6,800.00 | ₩6,880.00 | ₩6,570.00 | 3,148 | |
| ₩6,790.00 | 0.00 | 0.0% | ₩6,790.00 | ₩6,790.00 | ₩6,790.00 | 1 | |
| ₩6,790.00 | 0.00 | 0.0% | ₩6,800.00 | ₩6,800.00 | ₩6,790.00 | 291 | |
| ₩6,790.00 | +590.00 | +9.5% | ₩6,200.00 | ₩6,790.00 | ₩6,200.00 | 289 | |
| ₩6,200.00 | +160.00 | +2.6% | ₩6,200.00 | ₩6,200.00 | ₩5,950.00 | 949 | |
| ₩6,040.00 | -60.00 | -1.0% | ₩6,400.00 | ₩6,400.00 | ₩6,000.00 | 1,447 | |
| ₩6,100.00 | -300.00 | -4.7% | ₩6,200.00 | ₩6,400.00 | ₩6,000.00 | 2,921 | |
| ₩6,400.00 | 0.00 | 0.0% | ₩6,600.00 | ₩6,600.00 | ₩6,200.00 | 1,420 | |
| ₩6,400.00 | -100.00 | -1.5% | ₩7,000.00 | ₩7,000.00 | ₩6,300.00 | 604 | |
| ₩6,500.00 | -100.00 | -1.5% | ₩6,600.00 | ₩7,000.00 | ₩6,400.00 | 588 | |
| ₩6,600.00 | +100.00 | +1.5% | ₩6,500.00 | ₩6,600.00 | ₩6,500.00 | 101 | |
| ₩6,500.00 | +10.00 | +0.2% | ₩6,490.00 | ₩6,500.00 | ₩6,490.00 | 101 | |
| ₩6,490.00 | +90.00 | +1.4% | ₩6,590.00 | ₩6,590.00 | ₩6,400.00 | 103 | |
| ₩6,400.00 | 0.00 | 0.0% | ₩6,590.00 | ₩6,730.00 | ₩6,200.00 | 69 | |
| ₩6,400.00 | +20.00 | +0.3% | ₩6,390.00 | ₩6,400.00 | ₩6,000.00 | 4,563 | |
| ₩6,380.00 | +190.00 | +3.1% | ₩5,910.00 | ₩6,380.00 | ₩5,910.00 | 65 | |
| ₩6,190.00 | +170.00 | +2.8% | ₩6,190.00 | ₩6,190.00 | ₩6,180.00 | 15 | |
| ₩6,020.00 | +70.00 | +1.2% | ₩6,190.00 | ₩6,190.00 | ₩5,900.00 | 677 | |
| ₩5,950.00 | -150.00 | -2.5% | ₩6,100.00 | ₩6,100.00 | ₩5,800.00 | 12,098 | |
| ₩6,100.00 | +90.00 | +1.5% | ₩6,100.00 | ₩6,100.00 | ₩6,090.00 | 1,512 | |
| ₩6,010.00 | -190.00 | -3.1% | ₩6,010.00 | ₩6,010.00 | ₩6,000.00 | 28,100 | |
| ₩6,200.00 | -80.00 | -1.3% | ₩6,200.00 | ₩6,350.00 | ₩5,620.00 | 8,816 | |
| ₩6,280.00 | +150.00 | +2.4% | ₩6,200.00 | ₩6,350.00 | ₩6,000.00 | 1,341 | |
| ₩6,130.00 | -710.00 | -10.4% | ₩6,400.00 | ₩6,770.00 | ₩5,820.00 | 5,049 | |
| ₩6,840.00 | -960.00 | -12.3% | ₩7,800.00 | ₩7,800.00 | ₩6,630.00 | 5,224 | |
| ₩7,800.00 | +400.00 | +5.4% | ₩7,400.00 | ₩7,800.00 | ₩7,400.00 | 11 | |
| ₩7,400.00 | -160.00 | -2.1% | ₩7,540.00 | ₩7,540.00 | ₩7,000.00 | 1,647 | |
| ₩7,560.00 | -1,330.00 | -15.0% | ₩8,890.00 | ₩8,890.00 | ₩7,560.00 | 18,931 | |
| ₩8,890.00 | +890.00 | +11.1% | ₩8,300.00 | ₩8,900.00 | ₩7,800.00 | 7,897 | |
| ₩8,000.00 | +870.00 | +12.2% | ₩7,140.00 | ₩8,140.00 | ₩7,140.00 | 5,257 | |
| ₩7,130.00 | +930.00 | +15.0% | ₩6,200.00 | ₩7,130.00 | ₩6,200.00 | 3,174 | |
| ₩6,200.00 | +630.00 | +11.3% | ₩5,600.00 | ₩6,200.00 | ₩5,590.00 | 307 | |
| ₩5,570.00 | +10.00 | +0.2% | ₩5,210.00 | ₩5,600.00 | ₩5,200.00 | 1,366 | |
| ₩5,560.00 | -190.00 | -3.3% | ₩5,400.00 | ₩5,580.00 | ₩5,200.00 | 1,047 | |
| ₩5,750.00 | -10.00 | -0.2% | ₩5,400.00 | ₩5,750.00 | ₩5,400.00 | 342 | |
| ₩5,760.00 | +360.00 | +6.7% | ₩5,400.00 | ₩5,760.00 | ₩5,400.00 | 36 | |
| ₩5,400.00 | +20.00 | +0.4% | ₩5,380.00 | ₩5,600.00 | ₩5,000.00 | 181 | |
| ₩5,380.00 | +180.00 | +3.5% | ₩5,200.00 | ₩5,380.00 | ₩5,200.00 | 12 | |
| ₩5,200.00 | -280.00 | -5.1% | ₩5,590.00 | ₩5,590.00 | ₩5,000.00 | 48 | |
| ₩5,480.00 | +90.00 | +1.7% | ₩5,400.00 | ₩5,580.00 | ₩5,400.00 | 57 |
- Ticker
- KRX:403360
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
RAPEECH Co.,Ltd on 6ix
- Sector
- Technology
- Industry
- Software
Log in to ask 6ix AI your own questions about RAPEECH Co.,Ltd.