Stock listing
KRX:314140 RPbio Inc. (알피바이오) 주가
Follow RPbio Inc. into a list and get an email when it puts out news.
Share price · KRX:314140
₩5,080.00 KRW -170.00 (-3.2%)
Close on Oct 30, 2026
- Day range
- ₩5,020.00 – ₩5,210.00 KRWOct 30, 2026
- Volume
- 3,976 sharesOct 30, 2026
- Market cap
- ₩43.94B KRWAt the close on Oct 30, 2026 · price × 8.65M shares outstanding
- 52-week range
- ₩4,810.00 – ₩8,590.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩189.2M KRWMedian day 17,361 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:314140 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,080.00 | -170.00 | -3.2% | ₩5,200.00 | ₩5,210.00 | ₩5,020.00 | 3,976 | |
| ₩5,250.00 | -50.00 | -0.9% | ₩5,300.00 | ₩5,330.00 | ₩5,080.00 | 6,221 | |
| ₩5,300.00 | +30.00 | +0.6% | ₩5,320.00 | ₩5,320.00 | ₩5,250.00 | 3,325 | |
| ₩5,270.00 | -30.00 | -0.6% | ₩5,390.00 | ₩5,390.00 | ₩5,230.00 | 6,321 | |
| ₩5,300.00 | -130.00 | -2.4% | ₩5,430.00 | ₩5,500.00 | ₩5,250.00 | 4,990 | |
| ₩5,430.00 | +50.00 | +0.9% | ₩5,450.00 | ₩5,460.00 | ₩5,270.00 | 5,616 | |
| ₩5,380.00 | -10.00 | -0.2% | ₩5,390.00 | ₩5,390.00 | ₩5,290.00 | 3,392 | |
| ₩5,390.00 | 0.00 | 0.0% | ₩5,500.00 | ₩5,500.00 | ₩5,340.00 | 4,008 | |
| ₩5,390.00 | -60.00 | -1.1% | ₩5,350.00 | ₩5,490.00 | ₩5,350.00 | 2,455 | |
| ₩5,450.00 | -20.00 | -0.4% | ₩5,440.00 | ₩5,510.00 | ₩5,300.00 | 15,692 | |
| ₩5,470.00 | +140.00 | +2.6% | ₩5,360.00 | ₩5,510.00 | ₩5,360.00 | 10,438 | |
| ₩5,330.00 | -170.00 | -3.1% | ₩5,500.00 | ₩5,510.00 | ₩5,230.00 | 11,717 | |
| ₩5,500.00 | +10.00 | +0.2% | ₩5,490.00 | ₩5,630.00 | ₩5,390.00 | 8,568 | |
| ₩5,490.00 | -170.00 | -3.0% | ₩5,580.00 | ₩5,740.00 | ₩5,360.00 | 10,593 | |
| ₩5,660.00 | -250.00 | -4.2% | ₩5,900.00 | ₩5,900.00 | ₩5,650.00 | 3,560 | |
| ₩5,910.00 | +60.00 | +1.0% | ₩5,890.00 | ₩5,910.00 | ₩5,700.00 | 13,330 | |
| ₩5,850.00 | +90.00 | +1.6% | ₩5,770.00 | ₩5,950.00 | ₩5,770.00 | 2,949 | |
| ₩5,760.00 | 0.00 | 0.0% | ₩5,850.00 | ₩5,950.00 | ₩5,750.00 | 4,464 | |
| ₩5,760.00 | -180.00 | -3.0% | ₩5,880.00 | ₩5,910.00 | ₩5,760.00 | 19,350 | |
| ₩5,940.00 | 0.00 | 0.0% | ₩5,940.00 | ₩6,000.00 | ₩5,860.00 | 3,620 | |
| ₩5,940.00 | -10.00 | -0.2% | ₩5,910.00 | ₩5,940.00 | ₩5,740.00 | 17,573 | |
| ₩5,950.00 | -50.00 | -0.8% | ₩5,970.00 | ₩5,970.00 | ₩5,800.00 | 18,771 | |
| ₩6,000.00 | +50.00 | +0.8% | ₩5,950.00 | ₩6,000.00 | ₩5,850.00 | 22,828 | |
| ₩5,950.00 | -50.00 | -0.8% | ₩5,940.00 | ₩6,050.00 | ₩5,830.00 | 8,375 | |
| ₩6,000.00 | 0.00 | 0.0% | ₩5,970.00 | ₩6,080.00 | ₩5,820.00 | 13,039 | |
| ₩6,000.00 | +40.00 | +0.7% | ₩5,950.00 | ₩6,010.00 | ₩5,810.00 | 9,291 | |
| ₩5,960.00 | -10.00 | -0.2% | ₩5,990.00 | ₩6,070.00 | ₩5,800.00 | 27,732 | |
| ₩5,970.00 | 0.00 | 0.0% | ₩5,870.00 | ₩6,100.00 | ₩5,750.00 | 14,727 | |
| ₩5,970.00 | 0.00 | 0.0% | ₩5,970.00 | ₩6,070.00 | ₩5,830.00 | 8,934 | |
| ₩5,970.00 | 0.00 | 0.0% | ₩5,960.00 | ₩5,990.00 | ₩5,820.00 | 10,927 | |
| ₩5,970.00 | -10.00 | -0.2% | ₩5,970.00 | ₩5,970.00 | ₩5,810.00 | 11,100 | |
| ₩5,980.00 | -90.00 | -1.5% | ₩6,060.00 | ₩6,060.00 | ₩5,920.00 | 4,109 | |
| ₩6,070.00 | +130.00 | +2.2% | ₩5,940.00 | ₩6,100.00 | ₩5,880.00 | 20,407 | |
| ₩5,940.00 | -230.00 | -3.7% | ₩6,080.00 | ₩6,160.00 | ₩5,930.00 | 32,875 | |
| ₩6,170.00 | -20.00 | -0.3% | ₩6,070.00 | ₩6,170.00 | ₩5,910.00 | 41,163 | |
| ₩6,190.00 | -70.00 | -1.1% | ₩6,180.00 | ₩6,210.00 | ₩5,760.00 | 74,710 | |
| ₩6,260.00 | +130.00 | +2.1% | ₩6,010.00 | ₩6,330.00 | ₩6,010.00 | 17,149 | |
| ₩6,130.00 | +110.00 | +1.8% | ₩5,960.00 | ₩6,300.00 | ₩5,960.00 | 41,060 | |
| ₩6,020.00 | -220.00 | -3.5% | ₩6,150.00 | ₩6,200.00 | ₩5,930.00 | 23,645 | |
| ₩6,240.00 | -40.00 | -0.6% | ₩6,280.00 | ₩6,290.00 | ₩5,930.00 | 30,492 | |
| ₩6,280.00 | +180.00 | +3.0% | ₩6,010.00 | ₩6,280.00 | ₩5,860.00 | 41,773 | |
| ₩6,100.00 | +30.00 | +0.5% | ₩6,070.00 | ₩6,100.00 | ₩5,910.00 | 14,683 | |
| ₩6,070.00 | +30.00 | +0.5% | ₩6,040.00 | ₩6,080.00 | ₩5,850.00 | 16,250 | |
| ₩6,040.00 | +40.00 | +0.7% | ₩6,000.00 | ₩6,100.00 | ₩5,820.00 | 25,873 | |
| ₩6,000.00 | +220.00 | +3.8% | ₩5,780.00 | ₩6,000.00 | ₩5,600.00 | 45,361 | |
| ₩5,780.00 | +190.00 | +3.4% | ₩5,590.00 | ₩5,780.00 | ₩5,470.00 | 19,854 | |
| ₩5,590.00 | -210.00 | -3.6% | ₩5,800.00 | ₩5,800.00 | ₩5,440.00 | 51,945 | |
| ₩5,800.00 | -280.00 | -4.6% | ₩6,050.00 | ₩6,080.00 | ₩5,750.00 | 24,335 | |
| ₩6,080.00 | +90.00 | +1.5% | ₩5,800.00 | ₩6,080.00 | ₩5,650.00 | 19,247 | |
| ₩5,990.00 | -210.00 | -3.4% | ₩6,200.00 | ₩6,240.00 | ₩5,660.00 | 136,489 | |
| ₩6,200.00 | -110.00 | -1.7% | ₩6,310.00 | ₩6,570.00 | ₩6,080.00 | 80,932 | |
| ₩6,310.00 | -100.00 | -1.6% | ₩6,400.00 | ₩6,410.00 | ₩6,040.00 | 34,737 | |
| ₩6,410.00 | -20.00 | -0.3% | ₩6,450.00 | ₩6,680.00 | ₩6,110.00 | 153,897 | |
| ₩6,430.00 | -490.00 | -7.1% | ₩6,920.00 | ₩7,080.00 | ₩6,260.00 | 77,113 | |
| ₩6,920.00 | +740.00 | +12.0% | ₩6,360.00 | ₩7,270.00 | ₩6,260.00 | 376,634 | |
| ₩6,180.00 | +30.00 | +0.5% | ₩6,200.00 | ₩6,200.00 | ₩5,970.00 | 19,147 | |
| ₩6,150.00 | -40.00 | -0.6% | ₩6,170.00 | ₩6,180.00 | ₩5,970.00 | 28,261 | |
| ₩6,190.00 | 0.00 | 0.0% | ₩6,130.00 | ₩6,190.00 | ₩6,050.00 | 11,300 | |
| ₩6,190.00 | +140.00 | +2.3% | ₩5,910.00 | ₩6,190.00 | ₩5,910.00 | 27,538 | |
| ₩6,050.00 | +100.00 | +1.7% | ₩5,710.00 | ₩6,050.00 | ₩5,640.00 | 38,602 | |
| ₩5,950.00 | +270.00 | +4.8% | ₩5,680.00 | ₩5,960.00 | ₩5,500.00 | 23,843 | |
| ₩5,680.00 | -10.00 | -0.2% | ₩5,900.00 | ₩5,920.00 | ₩5,500.00 | 21,875 |
- Ticker
- KRX:314140
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about RPbio Inc.