Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 162,600.00 | 163,700.00 | 151,000.00 | 153,000.00 | 153,000.00 | 336,418 |
| 2024-01-29 | 168,700.00 | 170,000.00 | 159,000.00 | 162,400.00 | 162,400.00 | 275,316 |
| 2024-01-26 | 165,500.00 | 169,300.00 | 165,000.00 | 168,600.00 | 168,600.00 | 125,276 |
| 2024-01-25 | 169,000.00 | 170,400.00 | 163,000.00 | 167,600.00 | 167,600.00 | 226,667 |
| 2024-01-24 | 171,100.00 | 173,900.00 | 169,000.00 | 170,400.00 | 170,400.00 | 139,180 |
| 2024-01-23 | 176,300.00 | 176,400.00 | 171,100.00 | 171,100.00 | 171,100.00 | 182,365 |
| 2024-01-22 | 177,300.00 | 177,400.00 | 170,200.00 | 176,000.00 | 176,000.00 | 265,175 |
| 2024-01-19 | 169,300.00 | 177,000.00 | 168,300.00 | 173,600.00 | 173,600.00 | 434,078 |
| 2024-01-18 | 165,900.00 | 169,600.00 | 163,600.00 | 167,000.00 | 167,000.00 | 247,601 |
| 2024-01-17 | 171,200.00 | 171,800.00 | 165,400.00 | 168,200.00 | 168,200.00 | 269,788 |
| 2024-01-16 | 170,400.00 | 177,400.00 | 169,900.00 | 172,300.00 | 172,300.00 | 287,131 |
| 2024-01-15 | 179,300.00 | 181,400.00 | 172,000.00 | 172,200.00 | 172,200.00 | 362,732 |
| 2024-01-12 | 177,000.00 | 183,500.00 | 174,500.00 | 178,300.00 | 178,300.00 | 877,987 |
| 2024-01-11 | 181,000.00 | 189,300.00 | 174,300.00 | 174,500.00 | 174,500.00 | 1,266,983 |
| 2024-01-10 | 165,000.00 | 179,300.00 | 165,000.00 | 176,900.00 | 176,900.00 | 783,829 |
| 2024-01-09 | 169,400.00 | 169,700.00 | 166,300.00 | 167,000.00 | 167,000.00 | 142,802 |
| 2024-01-08 | 166,900.00 | 171,500.00 | 165,500.00 | 168,300.00 | 168,300.00 | 183,866 |
| 2024-01-05 | 164,100.00 | 169,600.00 | 160,500.00 | 168,500.00 | 168,500.00 | 278,969 |
| 2024-01-04 | 164,400.00 | 167,900.00 | 162,000.00 | 164,100.00 | 164,100.00 | 192,533 |
| 2024-01-03 | 171,100.00 | 172,300.00 | 165,700.00 | 166,400.00 | 166,400.00 | 346,370 |
| 2024-01-02 | 176,000.00 | 177,100.00 | 171,800.00 | 174,000.00 | 174,000.00 | 218,750 |
| 2023-12-28 | 173,900.00 | 177,000.00 | 173,200.00 | 176,000.00 | 176,000.00 | 207,611 |
| 2023-12-27 | 170,100.00 | 177,200.00 | 168,400.00 | 175,500.00 | 175,500.00 | 357,091 |
| 2023-12-26 | 173,000.00 | 173,000.00 | 167,600.00 | 170,400.00 | 170,400.00 | 282,521 |
| 2023-12-22 | 179,100.00 | 179,300.00 | 172,900.00 | 173,400.00 | 173,400.00 | 309,638 |
| 2023-12-21 | 172,000.00 | 184,300.00 | 170,100.00 | 177,300.00 | 177,300.00 | 881,801 |
| 2023-12-20 | 176,800.00 | 178,700.00 | 173,000.00 | 174,000.00 | 174,000.00 | 456,246 |
| 2023-12-19 | 181,400.00 | 184,200.00 | 171,700.00 | 175,700.00 | 175,700.00 | 723,235 |
| 2023-12-18 | 185,400.00 | 186,400.00 | 177,100.00 | 183,400.00 | 183,400.00 | 650,403 |
| 2023-12-15 | 179,100.00 | 182,000.00 | 173,400.00 | 181,000.00 | 181,000.00 | 547,017 |
| 2023-12-14 | 174,200.00 | 183,000.00 | 171,500.00 | 177,400.00 | 177,400.00 | 1,009,184 |
| 2023-12-13 | 170,000.00 | 172,500.00 | 168,000.00 | 168,400.00 | 168,400.00 | 240,283 |
| 2023-12-12 | 172,000.00 | 174,100.00 | 166,500.00 | 172,800.00 | 172,800.00 | 336,072 |
| 2023-12-11 | 166,500.00 | 173,100.00 | 166,100.00 | 172,600.00 | 172,600.00 | 596,032 |
| 2023-12-08 | 157,100.00 | 165,800.00 | 154,900.00 | 163,900.00 | 163,900.00 | 369,250 |
| 2023-12-07 | 157,500.00 | 160,900.00 | 154,000.00 | 154,900.00 | 154,900.00 | 217,419 |
| 2023-12-06 | 157,000.00 | 160,400.00 | 152,600.00 | 159,900.00 | 159,900.00 | 353,056 |
| 2023-12-05 | 162,100.00 | 167,000.00 | 155,200.00 | 157,400.00 | 157,400.00 | 455,910 |
| 2023-12-04 | 165,100.00 | 166,200.00 | 161,100.00 | 162,600.00 | 162,600.00 | 405,615 |
| 2023-12-01 | 175,800.00 | 175,800.00 | 166,100.00 | 168,200.00 | 168,200.00 | 722,971 |
| 2023-11-30 | 179,300.00 | 181,500.00 | 173,900.00 | 177,400.00 | 177,400.00 | 824,095 |
| 2023-11-29 | 188,800.00 | 199,000.00 | 171,200.00 | 177,100.00 | 177,100.00 | 2,672,671 |
| 2023-11-28 | 163,400.00 | 193,700.00 | 163,100.00 | 190,200.00 | 190,200.00 | 3,860,421 |
| 2023-11-27 | 165,500.00 | 166,000.00 | 161,200.00 | 161,500.00 | 161,500.00 | 357,398 |
| 2023-11-24 | 165,000.00 | 165,700.00 | 162,100.00 | 164,300.00 | 164,300.00 | 248,678 |
| 2023-11-23 | 163,000.00 | 167,500.00 | 161,700.00 | 163,400.00 | 163,400.00 | 365,518 |
| 2023-11-22 | 165,300.00 | 171,400.00 | 161,100.00 | 161,100.00 | 161,100.00 | 727,471 |
| 2023-11-21 | 170,800.00 | 171,000.00 | 164,900.00 | 167,300.00 | 167,300.00 | 357,689 |
| 2023-11-20 | 160,100.00 | 170,000.00 | 158,400.00 | 167,500.00 | 167,500.00 | 697,287 |
| 2023-11-17 | 165,300.00 | 165,300.00 | 158,900.00 | 161,400.00 | 161,400.00 | 326,293 |
| 2023-11-16 | 160,900.00 | 166,400.00 | 159,000.00 | 166,100.00 | 166,100.00 | 562,137 |
| 2023-11-15 | 158,100.00 | 162,500.00 | 154,300.00 | 158,400.00 | 158,400.00 | 547,933 |
| 2023-11-14 | 152,200.00 | 155,500.00 | 151,000.00 | 151,000.00 | 151,000.00 | 270,195 |
| 2023-11-13 | 152,500.00 | 157,000.00 | 150,100.00 | 151,000.00 | 151,000.00 | 354,498 |
| 2023-11-10 | 160,400.00 | 160,900.00 | 150,300.00 | 150,600.00 | 150,600.00 | 549,642 |
| 2023-11-09 | 165,100.00 | 167,000.00 | 162,500.00 | 163,800.00 | 163,800.00 | 314,890 |
| 2023-11-08 | 166,100.00 | 168,700.00 | 161,000.00 | 167,300.00 | 167,300.00 | 492,900 |
| 2023-11-07 | 171,700.00 | 172,000.00 | 160,000.00 | 166,100.00 | 166,100.00 | 823,958 |
| 2023-11-06 | 158,100.00 | 177,000.00 | 155,300.00 | 175,200.00 | 175,200.00 | 1,621,973 |
| 2023-11-03 | 144,900.00 | 153,400.00 | 137,500.00 | 153,200.00 | 153,200.00 | 881,695 |
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.