Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 75,700.00 | 77,200.00 | 72,500.00 | 73,200.00 | 73,200.00 | 1,115,877 |
| 2023-02-08 | 77,200.00 | 80,500.00 | 76,200.00 | 76,200.00 | 76,200.00 | 1,518,089 |
| 2023-02-07 | 75,600.00 | 77,900.00 | 75,500.00 | 76,400.00 | 76,400.00 | 993,916 |
| 2023-02-06 | 78,800.00 | 79,900.00 | 75,000.00 | 75,800.00 | 75,800.00 | 1,280,702 |
| 2023-02-03 | 81,600.00 | 82,000.00 | 79,000.00 | 79,200.00 | 79,200.00 | 1,241,275 |
| 2023-02-02 | 78,200.00 | 84,300.00 | 77,200.00 | 82,000.00 | 82,000.00 | 3,190,351 |
| 2023-02-01 | 81,300.00 | 82,900.00 | 77,700.00 | 78,200.00 | 78,200.00 | 1,817,426 |
| 2023-01-31 | 78,900.00 | 86,300.00 | 76,000.00 | 78,200.00 | 78,200.00 | 3,589,747 |
| 2023-01-30 | 81,100.00 | 82,800.00 | 75,500.00 | 79,300.00 | 79,300.00 | 2,901,307 |
| 2023-01-27 | 77,400.00 | 81,400.00 | 76,600.00 | 80,600.00 | 80,600.00 | 3,496,410 |
| 2023-01-26 | 86,200.00 | 89,100.00 | 75,000.00 | 78,100.00 | 78,100.00 | 5,508,308 |
| 2023-01-25 | 67,700.00 | 87,200.00 | 67,600.00 | 87,200.00 | 87,200.00 | 6,340,015 |
| 2023-01-20 | 61,100.00 | 68,500.00 | 60,900.00 | 67,100.00 | 67,100.00 | 4,881,086 |
| 2023-01-19 | 60,700.00 | 63,200.00 | 59,500.00 | 61,700.00 | 61,700.00 | 2,153,147 |
| 2023-01-18 | 63,200.00 | 65,700.00 | 60,200.00 | 61,700.00 | 61,700.00 | 3,512,610 |
| 2023-01-17 | 57,200.00 | 63,500.00 | 56,300.00 | 63,200.00 | 63,200.00 | 3,957,425 |
| 2023-01-16 | 54,700.00 | 59,100.00 | 53,800.00 | 56,700.00 | 56,700.00 | 3,541,452 |
| 2023-01-13 | 49,400.00 | 54,700.00 | 49,050.00 | 54,700.00 | 54,700.00 | 2,874,414 |
| 2023-01-12 | 52,700.00 | 57,100.00 | 49,400.00 | 49,750.00 | 49,750.00 | 3,924,649 |
| 2023-01-11 | 52,500.00 | 54,400.00 | 51,900.00 | 53,700.00 | 53,700.00 | 761,845 |
| 2023-01-10 | 51,800.00 | 52,500.00 | 50,200.00 | 52,000.00 | 52,000.00 | 628,996 |
| 2023-01-09 | 51,300.00 | 52,700.00 | 50,700.00 | 52,700.00 | 52,700.00 | 949,990 |
| 2023-01-06 | 46,500.00 | 53,600.00 | 46,450.00 | 48,200.00 | 48,200.00 | 6,654,312 |
| 2023-01-05 | 46,050.00 | 50,200.00 | 45,650.00 | 46,950.00 | 46,950.00 | 5,728,586 |
| 2023-01-04 | 42,550.00 | 47,350.00 | 41,550.00 | 46,900.00 | 46,900.00 | 7,817,245 |
| 2023-01-03 | 37,600.00 | 42,350.00 | 35,700.00 | 41,550.00 | 41,550.00 | 12,696,270 |
| 2023-01-02 | 34,650.00 | 34,950.00 | 32,000.00 | 32,600.00 | 32,600.00 | 537,307 |
| 2022-12-29 | 33,950.00 | 34,750.00 | 33,650.00 | 34,450.00 | 34,450.00 | 319,327 |
| 2022-12-28 | 33,950.00 | 35,000.00 | 33,850.00 | 34,050.00 | 34,050.00 | 292,976 |
| 2022-12-27 | 33,400.00 | 34,100.00 | 33,150.00 | 34,100.00 | 34,100.00 | 301,728 |
| 2022-12-26 | 32,200.00 | 33,700.00 | 32,150.00 | 33,400.00 | 33,400.00 | 301,656 |
| 2022-12-23 | 32,200.00 | 32,800.00 | 31,600.00 | 32,350.00 | 32,350.00 | 201,516 |
| 2022-12-22 | 33,350.00 | 33,450.00 | 32,750.00 | 32,800.00 | 32,800.00 | 143,271 |
| 2022-12-21 | 34,100.00 | 34,200.00 | 32,900.00 | 33,100.00 | 33,100.00 | 217,583 |
| 2022-12-20 | 33,550.00 | 34,800.00 | 33,250.00 | 33,750.00 | 33,750.00 | 558,059 |
| 2022-12-19 | 32,200.00 | 34,000.00 | 32,050.00 | 33,600.00 | 33,600.00 | 415,391 |
| 2022-12-16 | 32,050.00 | 32,700.00 | 31,850.00 | 32,300.00 | 32,300.00 | 120,751 |
| 2022-12-15 | 32,150.00 | 32,950.00 | 31,800.00 | 32,700.00 | 32,700.00 | 159,091 |
| 2022-12-14 | 31,700.00 | 32,650.00 | 31,350.00 | 32,250.00 | 32,250.00 | 170,343 |
| 2022-12-13 | 31,300.00 | 31,850.00 | 31,050.00 | 31,300.00 | 31,300.00 | 177,951 |
| 2022-12-12 | 30,950.00 | 31,350.00 | 30,750.00 | 30,800.00 | 30,800.00 | 119,087 |
| 2022-12-09 | 32,400.00 | 32,550.00 | 31,050.00 | 31,300.00 | 31,300.00 | 189,752 |
| 2022-12-08 | 31,550.00 | 32,450.00 | 31,550.00 | 32,100.00 | 32,100.00 | 159,700 |
| 2022-12-07 | 31,450.00 | 31,850.00 | 30,550.00 | 31,650.00 | 31,650.00 | 237,656 |
| 2022-12-06 | 33,300.00 | 33,450.00 | 32,050.00 | 32,050.00 | 32,050.00 | 252,995 |
| 2022-12-05 | 33,400.00 | 34,300.00 | 33,200.00 | 33,900.00 | 33,900.00 | 295,308 |
| 2022-12-02 | 33,150.00 | 33,800.00 | 32,850.00 | 33,100.00 | 33,100.00 | 219,316 |
| 2022-12-01 | 33,500.00 | 33,900.00 | 33,100.00 | 33,100.00 | 33,100.00 | 284,188 |
| 2022-11-30 | 32,600.00 | 33,400.00 | 32,200.00 | 33,050.00 | 33,050.00 | 224,117 |
| 2022-11-29 | 32,100.00 | 32,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | 273,590 |
| 2022-11-28 | 33,200.00 | 33,450.00 | 32,000.00 | 32,350.00 | 32,350.00 | 774,228 |
| 2022-11-25 | 34,750.00 | 35,600.00 | 34,150.00 | 34,350.00 | 34,350.00 | 283,396 |
| 2022-11-24 | 35,100.00 | 35,150.00 | 33,700.00 | 34,950.00 | 34,950.00 | 498,932 |
| 2022-11-23 | 34,900.00 | 35,450.00 | 34,400.00 | 35,150.00 | 35,150.00 | 427,200 |
| 2022-11-22 | 33,800.00 | 35,600.00 | 33,450.00 | 34,700.00 | 34,700.00 | 1,010,143 |
| 2022-11-21 | 33,900.00 | 34,500.00 | 33,250.00 | 33,450.00 | 33,450.00 | 573,190 |
| 2022-11-18 | 32,450.00 | 36,500.00 | 32,350.00 | 33,500.00 | 33,500.00 | 2,457,786 |
| 2022-11-17 | 30,750.00 | 33,100.00 | 30,450.00 | 32,000.00 | 32,000.00 | 781,540 |
| 2022-11-16 | 30,650.00 | 30,900.00 | 29,900.00 | 30,650.00 | 30,650.00 | 252,767 |
| 2022-11-15 | 31,450.00 | 32,150.00 | 29,700.00 | 30,500.00 | 30,500.00 | 516,617 |
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.