Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 142,300.00 | 143,800.00 | 139,000.00 | 140,700.00 | 140,700.00 | 93,096 |
| 2024-07-25 | 146,000.00 | 147,000.00 | 142,200.00 | 143,000.00 | 143,000.00 | 140,609 |
| 2024-07-24 | 150,100.00 | 152,200.00 | 149,500.00 | 149,900.00 | 149,900.00 | 71,219 |
| 2024-07-23 | 153,100.00 | 154,100.00 | 150,400.00 | 151,900.00 | 151,900.00 | 61,518 |
| 2024-07-22 | 156,000.00 | 156,100.00 | 150,500.00 | 150,800.00 | 150,800.00 | 85,758 |
| 2024-07-19 | 155,400.00 | 158,000.00 | 155,000.00 | 156,000.00 | 156,000.00 | 45,251 |
| 2024-07-18 | 156,000.00 | 158,600.00 | 154,400.00 | 156,500.00 | 156,500.00 | 84,425 |
| 2024-07-17 | 159,600.00 | 160,900.00 | 157,500.00 | 157,500.00 | 157,500.00 | 65,021 |
| 2024-07-16 | 159,400.00 | 163,800.00 | 158,200.00 | 159,600.00 | 159,600.00 | 127,326 |
| 2024-07-15 | 159,000.00 | 161,500.00 | 157,000.00 | 159,800.00 | 159,800.00 | 89,064 |
| 2024-07-12 | 163,300.00 | 164,400.00 | 159,800.00 | 160,000.00 | 160,000.00 | 281,636 |
| 2024-07-11 | 157,800.00 | 163,000.00 | 157,500.00 | 159,100.00 | 159,100.00 | 174,423 |
| 2024-07-10 | 155,600.00 | 159,000.00 | 153,300.00 | 157,400.00 | 157,400.00 | 115,892 |
| 2024-07-09 | 158,000.00 | 158,400.00 | 155,800.00 | 155,900.00 | 155,900.00 | 87,154 |
| 2024-07-08 | 155,300.00 | 158,700.00 | 155,000.00 | 158,300.00 | 158,300.00 | 105,928 |
| 2024-07-05 | 157,100.00 | 164,600.00 | 154,400.00 | 155,200.00 | 155,200.00 | 542,300 |
| 2024-07-04 | 148,400.00 | 151,200.00 | 148,100.00 | 150,000.00 | 150,000.00 | 101,167 |
| 2024-07-03 | 155,000.00 | 155,100.00 | 148,700.00 | 149,000.00 | 149,000.00 | 194,374 |
| 2024-07-02 | 160,100.00 | 160,100.00 | 154,600.00 | 155,000.00 | 155,000.00 | 130,122 |
| 2024-07-01 | 159,000.00 | 160,900.00 | 159,000.00 | 160,200.00 | 160,200.00 | 52,880 |
| 2024-06-28 | 160,600.00 | 160,600.00 | 159,100.00 | 159,500.00 | 159,500.00 | 69,468 |
| 2024-06-27 | 161,300.00 | 163,900.00 | 160,100.00 | 160,400.00 | 160,400.00 | 67,151 |
| 2024-06-26 | 160,600.00 | 162,800.00 | 160,100.00 | 162,400.00 | 162,400.00 | 71,786 |
| 2024-06-25 | 161,400.00 | 163,200.00 | 160,600.00 | 160,800.00 | 160,800.00 | 68,693 |
| 2024-06-24 | 164,600.00 | 164,700.00 | 162,000.00 | 162,800.00 | 162,800.00 | 74,842 |
| 2024-06-21 | 166,100.00 | 166,100.00 | 162,300.00 | 165,200.00 | 165,200.00 | 121,696 |
| 2024-06-20 | 166,100.00 | 166,800.00 | 165,200.00 | 166,300.00 | 166,300.00 | 69,394 |
| 2024-06-19 | 167,500.00 | 168,000.00 | 164,000.00 | 165,700.00 | 165,700.00 | 129,867 |
| 2024-06-18 | 166,800.00 | 170,300.00 | 166,800.00 | 168,000.00 | 168,000.00 | 123,750 |
| 2024-06-17 | 174,000.00 | 174,300.00 | 166,300.00 | 167,700.00 | 167,700.00 | 289,463 |
| 2024-06-14 | 165,600.00 | 166,200.00 | 162,800.00 | 164,000.00 | 164,000.00 | 97,027 |
| 2024-06-13 | 168,700.00 | 168,700.00 | 165,000.00 | 165,000.00 | 165,000.00 | 127,537 |
| 2024-06-12 | 165,200.00 | 171,800.00 | 164,100.00 | 166,600.00 | 166,600.00 | 253,463 |
| 2024-06-11 | 160,200.00 | 166,600.00 | 160,200.00 | 164,900.00 | 164,900.00 | 177,068 |
| 2024-06-10 | 163,000.00 | 163,500.00 | 160,100.00 | 160,600.00 | 160,600.00 | 97,794 |
| 2024-06-07 | 161,400.00 | 163,400.00 | 160,700.00 | 162,600.00 | 162,600.00 | 84,689 |
| 2024-06-05 | 164,400.00 | 164,400.00 | 161,000.00 | 161,400.00 | 161,400.00 | 74,858 |
| 2024-06-04 | 160,000.00 | 164,400.00 | 159,000.00 | 162,200.00 | 162,200.00 | 103,190 |
| 2024-06-03 | 158,800.00 | 161,400.00 | 158,500.00 | 160,100.00 | 160,100.00 | 85,232 |
| 2024-05-31 | 158,900.00 | 160,900.00 | 157,800.00 | 158,500.00 | 158,500.00 | 105,512 |
| 2024-05-30 | 160,100.00 | 163,700.00 | 158,000.00 | 158,900.00 | 158,900.00 | 136,267 |
| 2024-05-29 | 168,100.00 | 168,400.00 | 162,000.00 | 162,300.00 | 162,300.00 | 227,986 |
| 2024-05-28 | 169,800.00 | 172,400.00 | 168,500.00 | 168,700.00 | 168,700.00 | 104,502 |
| 2024-05-27 | 168,300.00 | 171,000.00 | 165,800.00 | 169,800.00 | 169,800.00 | 144,012 |
| 2024-05-24 | 170,800.00 | 170,900.00 | 168,100.00 | 168,300.00 | 168,300.00 | 145,278 |
| 2024-05-23 | 173,600.00 | 173,600.00 | 170,100.00 | 171,300.00 | 171,300.00 | 89,716 |
| 2024-05-22 | 172,700.00 | 176,300.00 | 172,500.00 | 172,900.00 | 172,900.00 | 116,105 |
| 2024-05-21 | 175,500.00 | 175,600.00 | 172,400.00 | 172,700.00 | 172,700.00 | 106,298 |
| 2024-05-20 | 175,000.00 | 177,100.00 | 174,300.00 | 175,300.00 | 175,300.00 | 103,072 |
| 2024-05-17 | 177,100.00 | 177,300.00 | 174,900.00 | 175,000.00 | 175,000.00 | 87,605 |
| 2024-05-16 | 178,200.00 | 179,000.00 | 176,200.00 | 176,200.00 | 176,200.00 | 140,083 |
| 2024-05-14 | 177,100.00 | 179,100.00 | 175,900.00 | 177,500.00 | 177,500.00 | 116,202 |
| 2024-05-13 | 179,300.00 | 185,100.00 | 177,000.00 | 177,800.00 | 177,800.00 | 494,004 |
| 2024-05-10 | 179,700.00 | 185,000.00 | 175,500.00 | 175,900.00 | 175,900.00 | 736,870 |
| 2024-05-09 | 174,000.00 | 174,000.00 | 170,000.00 | 170,300.00 | 170,300.00 | 158,166 |
| 2024-05-08 | 176,600.00 | 177,400.00 | 174,100.00 | 174,300.00 | 174,300.00 | 96,673 |
| 2024-05-07 | 176,800.00 | 177,500.00 | 175,200.00 | 176,600.00 | 176,600.00 | 114,658 |
| 2024-05-03 | 176,300.00 | 177,900.00 | 175,200.00 | 175,300.00 | 175,300.00 | 111,843 |
| 2024-05-02 | 176,000.00 | 177,400.00 | 174,900.00 | 175,800.00 | 175,800.00 | 89,757 |
| 2024-04-30 | 174,000.00 | 178,400.00 | 172,900.00 | 176,900.00 | 176,900.00 | 173,853 |
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.