Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 115,300.00 | 120,100.00 | 109,900.00 | 111,300.00 | 111,300.00 | 1,106,952 |
| 2023-08-02 | 122,300.00 | 126,600.00 | 114,000.00 | 115,300.00 | 115,300.00 | 2,082,341 |
| 2023-08-01 | 115,200.00 | 119,900.00 | 112,600.00 | 119,000.00 | 119,000.00 | 1,943,909 |
| 2023-07-31 | 101,500.00 | 117,200.00 | 99,800.00 | 113,900.00 | 113,900.00 | 3,612,339 |
| 2023-07-28 | 97,900.00 | 101,200.00 | 95,600.00 | 99,800.00 | 99,800.00 | 702,301 |
| 2023-07-27 | 92,500.00 | 100,900.00 | 92,500.00 | 95,500.00 | 95,500.00 | 894,477 |
| 2023-07-26 | 100,800.00 | 101,000.00 | 92,300.00 | 93,000.00 | 93,000.00 | 820,997 |
| 2023-07-25 | 104,900.00 | 104,900.00 | 99,500.00 | 99,600.00 | 99,600.00 | 542,145 |
| 2023-07-24 | 101,000.00 | 104,900.00 | 99,400.00 | 104,100.00 | 104,100.00 | 1,014,649 |
| 2023-07-21 | 96,600.00 | 105,000.00 | 95,700.00 | 98,700.00 | 98,700.00 | 1,458,720 |
| 2023-07-20 | 95,000.00 | 99,000.00 | 93,000.00 | 97,900.00 | 97,900.00 | 347,568 |
| 2023-07-19 | 94,000.00 | 97,400.00 | 91,800.00 | 95,400.00 | 95,400.00 | 516,935 |
| 2023-07-18 | 97,400.00 | 97,400.00 | 93,200.00 | 93,500.00 | 93,500.00 | 420,291 |
| 2023-07-17 | 91,100.00 | 100,200.00 | 89,400.00 | 98,400.00 | 98,400.00 | 1,408,986 |
| 2023-07-14 | 90,900.00 | 91,700.00 | 88,900.00 | 91,400.00 | 91,400.00 | 229,665 |
| 2023-07-13 | 91,100.00 | 92,000.00 | 90,200.00 | 90,400.00 | 90,400.00 | 163,983 |
| 2023-07-12 | 92,100.00 | 93,000.00 | 89,800.00 | 91,100.00 | 91,100.00 | 164,512 |
| 2023-07-11 | 89,600.00 | 92,800.00 | 89,500.00 | 92,100.00 | 92,100.00 | 151,891 |
| 2023-07-10 | 91,100.00 | 91,700.00 | 87,800.00 | 89,600.00 | 89,600.00 | 226,717 |
| 2023-07-07 | 92,300.00 | 93,400.00 | 91,100.00 | 91,100.00 | 91,100.00 | 126,827 |
| 2023-07-06 | 95,700.00 | 95,700.00 | 92,000.00 | 92,200.00 | 92,200.00 | 168,773 |
| 2023-07-05 | 94,600.00 | 95,800.00 | 93,000.00 | 95,500.00 | 95,500.00 | 170,432 |
| 2023-07-04 | 94,800.00 | 95,900.00 | 92,700.00 | 95,000.00 | 95,000.00 | 177,294 |
| 2023-07-03 | 92,200.00 | 95,400.00 | 92,200.00 | 94,600.00 | 94,600.00 | 191,716 |
| 2023-06-30 | 90,900.00 | 92,700.00 | 90,200.00 | 91,700.00 | 91,700.00 | 137,013 |
| 2023-06-29 | 92,800.00 | 93,300.00 | 91,100.00 | 91,100.00 | 91,100.00 | 188,070 |
| 2023-06-28 | 95,000.00 | 95,100.00 | 92,500.00 | 92,800.00 | 92,800.00 | 152,361 |
| 2023-06-27 | 93,000.00 | 97,300.00 | 92,900.00 | 94,200.00 | 94,200.00 | 308,996 |
| 2023-06-26 | 94,300.00 | 94,500.00 | 92,400.00 | 93,000.00 | 93,000.00 | 153,886 |
| 2023-06-23 | 96,700.00 | 96,700.00 | 93,700.00 | 95,000.00 | 95,000.00 | 247,918 |
| 2023-06-22 | 92,100.00 | 99,800.00 | 91,900.00 | 97,000.00 | 97,000.00 | 708,490 |
| 2023-06-21 | 95,300.00 | 95,400.00 | 90,300.00 | 92,500.00 | 92,500.00 | 586,196 |
| 2023-06-20 | 98,100.00 | 98,700.00 | 95,600.00 | 95,600.00 | 95,600.00 | 228,337 |
| 2023-06-19 | 99,300.00 | 99,800.00 | 97,800.00 | 97,800.00 | 97,800.00 | 220,048 |
| 2023-06-16 | 99,900.00 | 100,100.00 | 99,100.00 | 99,200.00 | 99,200.00 | 152,388 |
| 2023-06-15 | 98,800.00 | 100,700.00 | 98,500.00 | 99,700.00 | 99,700.00 | 221,448 |
| 2023-06-14 | 100,900.00 | 101,300.00 | 99,000.00 | 99,100.00 | 99,100.00 | 365,310 |
| 2023-06-13 | 101,600.00 | 101,900.00 | 99,000.00 | 100,800.00 | 100,800.00 | 491,117 |
| 2023-06-12 | 109,500.00 | 109,600.00 | 102,000.00 | 102,100.00 | 102,100.00 | 748,438 |
| 2023-06-09 | 109,700.00 | 110,200.00 | 107,800.00 | 109,200.00 | 109,200.00 | 304,428 |
| 2023-06-08 | 111,500.00 | 111,600.00 | 107,300.00 | 109,000.00 | 109,000.00 | 408,461 |
| 2023-06-07 | 108,400.00 | 111,800.00 | 107,500.00 | 111,000.00 | 111,000.00 | 405,063 |
| 2023-06-05 | 105,500.00 | 107,400.00 | 104,800.00 | 107,300.00 | 107,300.00 | 208,654 |
| 2023-06-02 | 104,800.00 | 107,400.00 | 104,700.00 | 104,800.00 | 104,800.00 | 287,732 |
| 2023-06-01 | 103,400.00 | 105,300.00 | 102,800.00 | 104,200.00 | 104,200.00 | 214,054 |
| 2023-05-31 | 104,600.00 | 104,800.00 | 102,600.00 | 103,900.00 | 103,900.00 | 232,372 |
| 2023-05-30 | 103,400.00 | 105,900.00 | 101,800.00 | 105,500.00 | 105,500.00 | 358,971 |
| 2023-05-26 | 104,100.00 | 104,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 173,944 |
| 2023-05-25 | 102,900.00 | 106,600.00 | 102,700.00 | 103,000.00 | 103,000.00 | 268,854 |
| 2023-05-24 | 104,000.00 | 104,000.00 | 102,600.00 | 102,900.00 | 102,900.00 | 143,983 |
| 2023-05-23 | 103,700.00 | 104,700.00 | 102,400.00 | 104,700.00 | 104,700.00 | 284,219 |
| 2023-05-22 | 105,100.00 | 105,100.00 | 101,900.00 | 103,000.00 | 103,000.00 | 236,101 |
| 2023-05-19 | 104,600.00 | 106,000.00 | 102,900.00 | 105,400.00 | 105,400.00 | 272,405 |
| 2023-05-18 | 101,800.00 | 105,000.00 | 101,000.00 | 104,700.00 | 104,700.00 | 428,509 |
| 2023-05-17 | 100,600.00 | 101,600.00 | 99,100.00 | 101,400.00 | 101,400.00 | 238,817 |
| 2023-05-16 | 108,600.00 | 110,100.00 | 100,000.00 | 100,900.00 | 100,900.00 | 779,455 |
| 2023-05-15 | 118,200.00 | 118,600.00 | 107,700.00 | 108,000.00 | 108,000.00 | 847,666 |
| 2023-05-12 | 113,700.00 | 116,500.00 | 111,300.00 | 115,500.00 | 115,500.00 | 559,647 |
| 2023-05-11 | 111,800.00 | 116,600.00 | 110,500.00 | 114,900.00 | 114,900.00 | 1,154,224 |
| 2023-05-10 | 112,600.00 | 115,200.00 | 108,500.00 | 108,800.00 | 108,800.00 | 807,314 |
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.