Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 171,900.00 | 173,900.00 | 171,100.00 | 173,500.00 | 173,500.00 | 87,245 |
| 2024-04-26 | 174,000.00 | 174,200.00 | 170,700.00 | 171,100.00 | 171,100.00 | 99,659 |
| 2024-04-25 | 172,000.00 | 178,400.00 | 172,000.00 | 172,300.00 | 172,300.00 | 141,815 |
| 2024-04-24 | 173,500.00 | 175,400.00 | 172,200.00 | 174,300.00 | 174,300.00 | 111,858 |
| 2024-04-23 | 174,800.00 | 175,300.00 | 170,600.00 | 172,100.00 | 172,100.00 | 96,665 |
| 2024-04-22 | 171,000.00 | 177,000.00 | 170,000.00 | 171,700.00 | 171,700.00 | 203,065 |
| 2024-04-19 | 171,100.00 | 172,600.00 | 165,100.00 | 169,500.00 | 169,500.00 | 190,508 |
| 2024-04-18 | 167,800.00 | 171,800.00 | 167,700.00 | 171,100.00 | 171,100.00 | 112,910 |
| 2024-04-17 | 165,100.00 | 171,500.00 | 165,100.00 | 166,800.00 | 166,800.00 | 160,118 |
| 2024-04-16 | 171,700.00 | 172,100.00 | 165,100.00 | 165,100.00 | 165,100.00 | 278,257 |
| 2024-04-15 | 177,500.00 | 177,600.00 | 173,100.00 | 174,000.00 | 174,000.00 | 175,583 |
| 2024-04-12 | 180,600.00 | 181,200.00 | 178,400.00 | 179,900.00 | 179,900.00 | 139,500 |
| 2024-04-11 | 175,400.00 | 181,700.00 | 173,500.00 | 179,600.00 | 179,600.00 | 151,127 |
| 2024-04-09 | 178,800.00 | 183,600.00 | 178,000.00 | 178,200.00 | 178,200.00 | 200,362 |
| 2024-04-08 | 184,000.00 | 185,900.00 | 176,600.00 | 176,900.00 | 176,900.00 | 303,452 |
| 2024-04-05 | 176,100.00 | 181,500.00 | 176,000.00 | 177,100.00 | 177,100.00 | 226,753 |
| 2024-04-04 | 182,500.00 | 182,900.00 | 178,300.00 | 179,400.00 | 179,400.00 | 149,593 |
| 2024-04-03 | 177,700.00 | 183,600.00 | 175,500.00 | 179,800.00 | 179,800.00 | 247,988 |
| 2024-04-02 | 186,800.00 | 187,300.00 | 177,800.00 | 179,100.00 | 179,100.00 | 371,426 |
| 2024-04-01 | 187,200.00 | 190,700.00 | 186,200.00 | 186,500.00 | 186,500.00 | 203,867 |
| 2024-03-29 | 188,200.00 | 197,800.00 | 187,500.00 | 187,500.00 | 187,500.00 | 753,394 |
| 2024-03-28 | 190,300.00 | 191,700.00 | 185,000.00 | 185,400.00 | 185,400.00 | 361,754 |
| 2024-03-27 | 191,800.00 | 198,300.00 | 188,800.00 | 189,900.00 | 189,900.00 | 545,723 |
| 2024-03-26 | 189,000.00 | 199,300.00 | 187,100.00 | 194,400.00 | 194,400.00 | 906,155 |
| 2024-03-25 | 196,400.00 | 198,500.00 | 187,800.00 | 191,000.00 | 191,000.00 | 568,268 |
| 2024-03-22 | 204,000.00 | 209,500.00 | 195,500.00 | 195,500.00 | 195,500.00 | 1,266,571 |
| 2024-03-21 | 190,700.00 | 198,700.00 | 187,500.00 | 198,700.00 | 198,700.00 | 1,150,777 |
| 2024-03-20 | 191,900.00 | 194,300.00 | 185,900.00 | 190,000.00 | 190,000.00 | 677,766 |
| 2024-03-19 | 182,900.00 | 199,400.00 | 181,500.00 | 190,100.00 | 190,100.00 | 3,173,633 |
| 2024-03-18 | 177,700.00 | 182,500.00 | 176,400.00 | 180,000.00 | 180,000.00 | 412,611 |
| 2024-03-15 | 177,600.00 | 187,400.00 | 175,500.00 | 176,000.00 | 176,000.00 | 1,518,475 |
| 2024-03-14 | 171,400.00 | 184,000.00 | 170,200.00 | 177,000.00 | 177,000.00 | 1,259,635 |
| 2024-03-13 | 170,400.00 | 172,500.00 | 169,100.00 | 170,100.00 | 170,100.00 | 195,162 |
| 2024-03-12 | 173,300.00 | 173,300.00 | 169,600.00 | 169,800.00 | 169,800.00 | 169,673 |
| 2024-03-11 | 171,900.00 | 173,900.00 | 169,300.00 | 173,400.00 | 173,400.00 | 253,709 |
| 2024-03-08 | 167,800.00 | 175,900.00 | 165,400.00 | 172,000.00 | 172,000.00 | 418,230 |
| 2024-03-07 | 172,500.00 | 172,500.00 | 165,100.00 | 166,900.00 | 166,900.00 | 247,804 |
| 2024-03-06 | 165,500.00 | 172,000.00 | 164,000.00 | 172,000.00 | 172,000.00 | 281,048 |
| 2024-03-05 | 166,800.00 | 172,000.00 | 165,600.00 | 166,800.00 | 166,800.00 | 250,156 |
| 2024-03-04 | 162,000.00 | 169,000.00 | 161,400.00 | 166,400.00 | 166,400.00 | 224,600 |
| 2024-02-29 | 163,900.00 | 164,300.00 | 160,000.00 | 161,400.00 | 161,400.00 | 183,597 |
| 2024-02-28 | 165,100.00 | 169,200.00 | 164,500.00 | 165,000.00 | 165,000.00 | 143,023 |
| 2024-02-27 | 168,100.00 | 170,900.00 | 165,500.00 | 166,100.00 | 166,100.00 | 232,254 |
| 2024-02-26 | 173,000.00 | 173,000.00 | 168,600.00 | 168,900.00 | 168,900.00 | 156,373 |
| 2024-02-23 | 172,300.00 | 173,300.00 | 168,500.00 | 171,500.00 | 171,500.00 | 205,368 |
| 2024-02-22 | 167,200.00 | 172,000.00 | 167,200.00 | 171,500.00 | 171,500.00 | 251,030 |
| 2024-02-21 | 167,000.00 | 169,500.00 | 166,500.00 | 167,100.00 | 167,100.00 | 150,735 |
| 2024-02-20 | 167,000.00 | 172,200.00 | 166,200.00 | 168,400.00 | 168,400.00 | 240,029 |
| 2024-02-19 | 168,000.00 | 170,300.00 | 167,200.00 | 167,900.00 | 167,900.00 | 207,492 |
| 2024-02-16 | 175,300.00 | 175,600.00 | 171,100.00 | 171,300.00 | 171,300.00 | 227,243 |
| 2024-02-15 | 178,500.00 | 179,800.00 | 172,200.00 | 174,200.00 | 174,200.00 | 421,095 |
| 2024-02-14 | 171,600.00 | 181,800.00 | 171,400.00 | 174,700.00 | 174,700.00 | 728,022 |
| 2024-02-13 | 165,400.00 | 179,300.00 | 162,400.00 | 174,100.00 | 174,100.00 | 813,567 |
| 2024-02-08 | 181,200.00 | 184,300.00 | 165,500.00 | 168,500.00 | 168,500.00 | 1,852,739 |
| 2024-02-07 | 152,700.00 | 155,100.00 | 150,600.00 | 151,400.00 | 151,400.00 | 132,643 |
| 2024-02-06 | 153,900.00 | 153,900.00 | 148,800.00 | 151,200.00 | 151,200.00 | 141,109 |
| 2024-02-05 | 154,700.00 | 155,800.00 | 150,400.00 | 155,200.00 | 155,200.00 | 124,121 |
| 2024-02-02 | 156,000.00 | 156,800.00 | 152,800.00 | 154,700.00 | 154,700.00 | 157,569 |
| 2024-02-01 | 144,400.00 | 152,900.00 | 144,400.00 | 152,900.00 | 152,900.00 | 245,444 |
| 2024-01-31 | 151,500.00 | 153,600.00 | 143,800.00 | 144,100.00 | 144,100.00 | 311,558 |
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.