Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 387,000.00 | 389,000.00 | 360,500.00 | 371,500.00 | 371,500.00 | 59,902 |
| 2026-10-19 | 337,000.00 | 378,000.00 | 334,500.00 | 378,000.00 | 378,000.00 | 55,491 |
| 2026-10-16 | 347,000.00 | 361,000.00 | 344,000.00 | 352,500.00 | 352,500.00 | 75,521 |
| 2026-10-15 | 360,000.00 | 363,000.00 | 335,000.00 | 345,500.00 | 345,500.00 | 78,013 |
| 2026-10-14 | 380,500.00 | 390,000.00 | 375,500.00 | 381,500.00 | 381,500.00 | 49,199 |
| 2026-10-13 | 377,000.00 | 385,000.00 | 364,500.00 | 383,500.00 | 383,500.00 | 101,184 |
| 2026-10-12 | 429,500.00 | 430,500.00 | 391,000.00 | 391,000.00 | 391,000.00 | 103,730 |
| 2026-10-08 | 448,000.00 | 449,500.00 | 429,000.00 | 429,000.00 | 429,000.00 | 65,203 |
| 2026-10-07 | 462,000.00 | 470,000.00 | 447,000.00 | 447,000.00 | 447,000.00 | 40,516 |
| 2026-10-06 | 448,500.00 | 468,500.00 | 448,500.00 | 466,000.00 | 466,000.00 | 85,408 |
| 2026-10-02 | 436,000.00 | 452,000.00 | 432,500.00 | 449,500.00 | 449,500.00 | 64,409 |
| 2026-10-01 | 418,000.00 | 439,000.00 | 412,000.00 | 439,000.00 | 439,000.00 | 62,570 |
| 2026-09-30 | 418,500.00 | 429,000.00 | 418,000.00 | 418,000.00 | 418,000.00 | 38,016 |
| 2026-09-29 | 425,000.00 | 426,000.00 | 410,500.00 | 416,500.00 | 416,500.00 | 47,207 |
| 2026-09-28 | 438,000.00 | 438,500.00 | 421,000.00 | 421,500.00 | 421,500.00 | 43,422 |
| 2026-09-23 | 450,000.00 | 452,500.00 | 430,500.00 | 433,000.00 | 433,000.00 | 44,933 |
| 2026-09-22 | 444,500.00 | 453,500.00 | 438,000.00 | 438,000.00 | 438,000.00 | 59,474 |
| 2026-09-21 | 434,500.00 | 440,500.00 | 430,000.00 | 439,500.00 | 439,500.00 | 31,268 |
| 2026-09-18 | 439,500.00 | 445,000.00 | 430,000.00 | 436,000.00 | 436,000.00 | 50,485 |
| 2026-09-17 | 425,500.00 | 433,500.00 | 419,000.00 | 428,500.00 | 428,500.00 | 42,327 |
| 2026-09-16 | 434,500.00 | 436,500.00 | 421,500.00 | 423,500.00 | 423,500.00 | 53,799 |
| 2026-09-15 | 421,500.00 | 445,000.00 | 418,500.00 | 433,500.00 | 433,500.00 | 81,882 |
| 2026-09-14 | 431,000.00 | 431,500.00 | 411,000.00 | 420,500.00 | 420,500.00 | 63,790 |
| 2026-09-11 | 435,500.00 | 442,000.00 | 433,500.00 | 436,000.00 | 436,000.00 | 64,595 |
| 2026-09-10 | 447,500.00 | 459,000.00 | 438,500.00 | 449,000.00 | 449,000.00 | 100,804 |
| 2026-09-09 | 433,500.00 | 454,000.00 | 430,000.00 | 445,500.00 | 445,500.00 | 104,532 |
| 2026-09-08 | 451,000.00 | 454,500.00 | 432,500.00 | 433,000.00 | 433,000.00 | 97,222 |
| 2026-09-07 | 463,000.00 | 475,500.00 | 448,000.00 | 448,000.00 | 448,000.00 | 104,767 |
| 2026-09-04 | 453,000.00 | 474,000.00 | 451,000.00 | 459,000.00 | 459,000.00 | 125,719 |
| 2026-09-03 | 440,500.00 | 451,000.00 | 430,500.00 | 436,500.00 | 436,500.00 | 60,563 |
| 2026-09-02 | 440,000.00 | 447,500.00 | 434,000.00 | 436,500.00 | 436,500.00 | 47,873 |
| 2026-09-01 | 460,000.00 | 469,500.00 | 446,000.00 | 449,500.00 | 449,500.00 | 51,074 |
| 2026-08-31 | 446,500.00 | 463,500.00 | 432,500.00 | 460,500.00 | 460,500.00 | 61,136 |
| 2026-08-28 | 464,500.00 | 467,500.00 | 454,000.00 | 456,000.00 | 456,000.00 | 44,552 |
| 2026-08-27 | 452,500.00 | 472,500.00 | 448,500.00 | 471,000.00 | 471,000.00 | 101,494 |
| 2026-08-26 | 454,500.00 | 456,500.00 | 444,000.00 | 450,500.00 | 450,500.00 | 46,546 |
| 2026-08-25 | 451,500.00 | 454,500.00 | 426,000.00 | 454,500.00 | 454,500.00 | 55,188 |
| 2026-08-24 | 453,000.00 | 455,000.00 | 441,000.00 | 444,500.00 | 444,500.00 | 45,414 |
| 2026-08-21 | 459,000.00 | 461,000.00 | 438,000.00 | 454,000.00 | 454,000.00 | 104,101 |
| 2026-08-20 | 467,500.00 | 479,000.00 | 458,000.00 | 471,500.00 | 471,500.00 | 68,240 |
| 2026-08-19 | 453,000.00 | 479,000.00 | 446,500.00 | 462,500.00 | 462,500.00 | 112,103 |
| 2026-08-18 | 517,000.00 | 517,000.00 | 465,000.00 | 470,000.00 | 470,000.00 | 127,768 |
| 2026-08-14 | 499,500.00 | 521,000.00 | 489,500.00 | 501,000.00 | 501,000.00 | 133,799 |
| 2026-08-13 | 495,000.00 | 505,000.00 | 484,250.00 | 497,000.00 | 497,000.00 | 111,372 |
| 2026-08-12 | 478,000.00 | 494,000.00 | 468,000.00 | 490,000.00 | 490,000.00 | 102,971 |
| 2026-08-11 | 494,000.00 | 497,000.00 | 470,500.00 | 480,000.00 | 480,000.00 | 132,422 |
| 2026-08-10 | 465,000.00 | 489,500.00 | 454,000.00 | 489,000.00 | 489,000.00 | 129,085 |
| 2026-08-07 | 485,000.00 | 488,000.00 | 446,250.00 | 465,000.00 | 465,000.00 | 135,918 |
| 2026-08-06 | 509,000.00 | 513,000.00 | 471,000.00 | 489,500.00 | 489,500.00 | 196,311 |
| 2026-08-05 | 477,000.00 | 485,000.00 | 455,500.00 | 484,000.00 | 484,000.00 | 143,565 |
| 2026-08-04 | 454,000.00 | 468,000.00 | 444,500.00 | 467,000.00 | 467,000.00 | 146,293 |
| 2026-08-03 | 442,000.00 | 485,000.00 | 429,000.00 | 458,500.00 | 458,500.00 | 294,073 |
| 2026-07-31 | 401,000.00 | 445,000.00 | 394,500.00 | 433,000.00 | 433,000.00 | 266,975 |
| 2026-07-30 | 418,000.00 | 430,000.00 | 370,500.00 | 373,000.00 | 373,000.00 | 272,741 |
| 2026-07-29 | 420,000.00 | 441,000.00 | 363,500.00 | 410,500.00 | 410,500.00 | 307,881 |
| 2026-07-28 | 420,500.00 | 431,500.00 | 394,500.00 | 400,500.00 | 400,500.00 | 136,694 |
| 2026-07-27 | 440,000.00 | 459,000.00 | 427,000.00 | 446,000.00 | 446,000.00 | 142,759 |
| 2026-07-24 | 487,500.00 | 487,500.00 | 413,500.00 | 418,500.00 | 418,500.00 | 319,998 |
| 2026-07-23 | 517,000.00 | 519,000.00 | 476,000.00 | 508,000.00 | 508,000.00 | 392,786 |
| 2026-07-22 | 503,000.00 | 529,000.00 | 477,000.00 | 478,500.00 | 478,500.00 | 421,999 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.