Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 143,800.00 | 149,000.00 | 141,600.00 | 143,300.00 | 143,300.00 | 568,003 |
| 2023-11-01 | 142,500.00 | 144,100.00 | 139,200.00 | 139,600.00 | 139,600.00 | 397,614 |
| 2023-10-31 | 140,200.00 | 144,500.00 | 136,600.00 | 141,000.00 | 141,000.00 | 470,335 |
| 2023-10-30 | 131,600.00 | 141,300.00 | 128,400.00 | 138,700.00 | 138,700.00 | 616,837 |
| 2023-10-27 | 132,800.00 | 134,300.00 | 126,000.00 | 131,500.00 | 131,500.00 | 306,781 |
| 2023-10-26 | 123,800.00 | 133,000.00 | 123,400.00 | 131,100.00 | 131,100.00 | 385,048 |
| 2023-10-25 | 137,700.00 | 138,200.00 | 130,000.00 | 130,000.00 | 130,000.00 | 307,411 |
| 2023-10-24 | 134,500.00 | 136,300.00 | 127,400.00 | 134,100.00 | 134,100.00 | 342,267 |
| 2023-10-23 | 128,800.00 | 136,000.00 | 127,200.00 | 133,100.00 | 133,100.00 | 384,819 |
| 2023-10-20 | 136,400.00 | 136,700.00 | 130,000.00 | 130,300.00 | 130,300.00 | 538,948 |
| 2023-10-19 | 141,000.00 | 142,800.00 | 136,700.00 | 138,400.00 | 138,400.00 | 433,178 |
| 2023-10-18 | 143,000.00 | 149,200.00 | 140,900.00 | 145,900.00 | 145,900.00 | 742,159 |
| 2023-10-17 | 137,400.00 | 147,200.00 | 137,400.00 | 142,600.00 | 142,600.00 | 937,978 |
| 2023-10-16 | 138,500.00 | 138,800.00 | 131,000.00 | 133,800.00 | 133,800.00 | 511,751 |
| 2023-10-13 | 140,900.00 | 146,000.00 | 136,200.00 | 141,200.00 | 141,200.00 | 568,746 |
| 2023-10-12 | 134,300.00 | 144,200.00 | 133,500.00 | 142,000.00 | 142,000.00 | 874,312 |
| 2023-10-11 | 136,900.00 | 137,600.00 | 131,400.00 | 132,200.00 | 132,200.00 | 404,245 |
| 2023-10-10 | 139,900.00 | 141,000.00 | 133,000.00 | 133,800.00 | 133,800.00 | 618,439 |
| 2023-10-06 | 140,300.00 | 144,800.00 | 138,500.00 | 139,400.00 | 139,400.00 | 468,527 |
| 2023-10-05 | 157,800.00 | 158,900.00 | 139,500.00 | 142,000.00 | 142,000.00 | 1,234,479 |
| 2023-10-04 | 166,900.00 | 166,900.00 | 153,500.00 | 155,000.00 | 155,000.00 | 773,651 |
| 2023-09-27 | 162,500.00 | 171,900.00 | 160,900.00 | 168,600.00 | 168,600.00 | 797,965 |
| 2023-09-26 | 168,000.00 | 173,900.00 | 160,100.00 | 164,500.00 | 164,500.00 | 1,041,110 |
| 2023-09-25 | 167,200.00 | 169,400.00 | 154,600.00 | 164,800.00 | 164,800.00 | 1,061,857 |
| 2023-09-22 | 159,400.00 | 175,900.00 | 159,300.00 | 166,600.00 | 166,600.00 | 2,054,205 |
| 2023-09-21 | 172,600.00 | 174,600.00 | 164,000.00 | 164,000.00 | 164,000.00 | 791,229 |
| 2023-09-20 | 176,800.00 | 178,800.00 | 168,400.00 | 175,000.00 | 175,000.00 | 1,038,895 |
| 2023-09-19 | 178,200.00 | 179,200.00 | 169,700.00 | 172,900.00 | 172,900.00 | 1,003,400 |
| 2023-09-18 | 179,000.00 | 185,400.00 | 177,200.00 | 178,200.00 | 178,200.00 | 901,082 |
| 2023-09-15 | 197,500.00 | 199,000.00 | 180,000.00 | 181,800.00 | 181,800.00 | 2,067,863 |
| 2023-09-14 | 190,400.00 | 201,000.00 | 181,900.00 | 198,600.00 | 198,600.00 | 2,191,113 |
| 2023-09-13 | 194,100.00 | 196,500.00 | 186,200.00 | 189,000.00 | 189,000.00 | 1,830,163 |
| 2023-09-12 | 209,500.00 | 214,500.00 | 191,800.00 | 195,800.00 | 195,800.00 | 2,886,930 |
| 2023-09-11 | 220,000.00 | 242,000.00 | 202,000.00 | 212,500.00 | 212,500.00 | 4,986,965 |
| 2023-09-08 | 190,500.00 | 214,000.00 | 186,000.00 | 212,000.00 | 212,000.00 | 4,641,087 |
| 2023-09-07 | 176,000.00 | 199,000.00 | 176,000.00 | 190,000.00 | 190,000.00 | 4,218,091 |
| 2023-09-06 | 172,100.00 | 183,700.00 | 165,800.00 | 175,500.00 | 175,500.00 | 3,000,205 |
| 2023-09-05 | 163,000.00 | 178,800.00 | 162,700.00 | 175,200.00 | 175,200.00 | 3,814,479 |
| 2023-09-04 | 160,300.00 | 174,000.00 | 160,100.00 | 162,500.00 | 162,500.00 | 3,471,270 |
| 2023-09-01 | 155,400.00 | 170,800.00 | 155,300.00 | 162,800.00 | 162,800.00 | 8,008,123 |
| 2023-08-31 | 116,600.00 | 151,500.00 | 115,500.00 | 151,500.00 | 151,500.00 | 6,053,300 |
| 2023-08-30 | 118,000.00 | 119,800.00 | 115,400.00 | 116,600.00 | 116,600.00 | 507,959 |
| 2023-08-29 | 116,200.00 | 118,900.00 | 113,400.00 | 117,700.00 | 117,700.00 | 465,318 |
| 2023-08-28 | 109,400.00 | 115,300.00 | 109,000.00 | 115,300.00 | 115,300.00 | 600,855 |
| 2023-08-25 | 109,200.00 | 110,000.00 | 106,100.00 | 107,800.00 | 107,800.00 | 418,632 |
| 2023-08-24 | 110,000.00 | 114,600.00 | 108,000.00 | 112,100.00 | 112,100.00 | 717,002 |
| 2023-08-23 | 109,900.00 | 112,400.00 | 107,200.00 | 108,200.00 | 108,200.00 | 495,489 |
| 2023-08-22 | 112,400.00 | 112,900.00 | 108,000.00 | 108,900.00 | 108,900.00 | 466,187 |
| 2023-08-21 | 114,400.00 | 115,400.00 | 110,300.00 | 111,100.00 | 111,100.00 | 541,500 |
| 2023-08-18 | 116,900.00 | 118,100.00 | 112,800.00 | 114,000.00 | 114,000.00 | 826,566 |
| 2023-08-17 | 119,600.00 | 122,000.00 | 118,600.00 | 119,600.00 | 119,600.00 | 852,596 |
| 2023-08-16 | 137,200.00 | 137,600.00 | 120,100.00 | 121,100.00 | 121,100.00 | 1,736,557 |
| 2023-08-14 | 135,800.00 | 141,000.00 | 134,600.00 | 139,000.00 | 139,000.00 | 863,553 |
| 2023-08-11 | 139,200.00 | 147,000.00 | 135,400.00 | 137,000.00 | 137,000.00 | 1,787,986 |
| 2023-08-10 | 141,500.00 | 147,400.00 | 138,000.00 | 138,000.00 | 138,000.00 | 1,475,952 |
| 2023-08-09 | 145,100.00 | 149,200.00 | 140,100.00 | 142,800.00 | 142,800.00 | 1,752,101 |
| 2023-08-08 | 139,500.00 | 144,900.00 | 134,400.00 | 144,500.00 | 144,500.00 | 2,466,912 |
| 2023-08-07 | 134,000.00 | 153,400.00 | 130,600.00 | 141,000.00 | 141,000.00 | 6,556,908 |
| 2023-08-04 | 111,500.00 | 135,400.00 | 109,200.00 | 134,000.00 | 134,000.00 | 4,988,648 |
| 2023-08-03 | 115,300.00 | 120,100.00 | 109,900.00 | 111,300.00 | 111,300.00 | 1,106,952 |
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.