Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 374,500.00 | 443,500.00 | 365,000.00 | 411,500.00 | 411,500.00 | 215,177 |
| 2026-07-20 | 385,000.00 | 408,000.00 | 372,500.00 | 375,000.00 | 375,000.00 | 59,387 |
| 2026-07-16 | 421,500.00 | 425,000.00 | 394,500.00 | 397,000.00 | 397,000.00 | 47,182 |
| 2026-07-15 | 414,000.00 | 434,500.00 | 409,000.00 | 430,000.00 | 430,000.00 | 63,091 |
| 2026-07-14 | 414,000.00 | 414,000.00 | 377,000.00 | 400,500.00 | 400,500.00 | 98,583 |
| 2026-07-13 | 450,500.00 | 468,000.00 | 410,500.00 | 415,000.00 | 415,000.00 | 85,810 |
| 2026-07-10 | 435,500.00 | 463,500.00 | 435,500.00 | 453,500.00 | 453,500.00 | 68,944 |
| 2026-07-09 | 423,000.00 | 459,000.00 | 417,500.00 | 431,000.00 | 431,000.00 | 93,064 |
| 2026-07-08 | 439,500.00 | 454,000.00 | 417,500.00 | 428,500.00 | 428,500.00 | 90,246 |
| 2026-07-07 | 476,500.00 | 493,000.00 | 440,500.00 | 459,500.00 | 459,500.00 | 74,111 |
| 2026-07-06 | 492,500.00 | 504,000.00 | 464,750.00 | 480,000.00 | 480,000.00 | 46,265 |
| 2026-07-03 | 485,500.00 | 493,500.00 | 455,000.00 | 492,500.00 | 492,500.00 | 81,141 |
| 2026-07-02 | 503,000.00 | 505,000.00 | 477,000.00 | 485,000.00 | 485,000.00 | 107,266 |
| 2026-07-01 | 519,000.00 | 554,000.00 | 513,000.00 | 519,000.00 | 519,000.00 | 89,779 |
| 2026-06-30 | 530,000.00 | 535,000.00 | 500,000.00 | 519,000.00 | 519,000.00 | 73,209 |
| 2026-06-29 | 481,000.00 | 529,000.00 | 474,000.00 | 516,000.00 | 516,000.00 | 113,991 |
| 2026-06-26 | 504,000.00 | 506,000.00 | 467,000.00 | 480,000.00 | 480,000.00 | 87,042 |
| 2026-06-25 | 530,000.00 | 536,000.00 | 508,000.00 | 516,000.00 | 516,000.00 | 70,827 |
| 2026-06-24 | 522,000.00 | 532,000.00 | 501,000.00 | 515,000.00 | 515,000.00 | 102,908 |
| 2026-06-23 | 565,000.00 | 579,000.00 | 501,000.00 | 503,000.00 | 503,000.00 | 156,483 |
| 2026-06-22 | 587,000.00 | 590,000.00 | 563,000.00 | 573,000.00 | 573,000.00 | 86,658 |
| 2026-06-19 | 608,000.00 | 611,000.00 | 573,000.00 | 590,000.00 | 590,000.00 | 124,349 |
| 2026-06-18 | 635,000.00 | 637,000.00 | 603,000.00 | 615,000.00 | 615,000.00 | 77,337 |
| 2026-06-17 | 629,000.00 | 630,000.00 | 614,000.00 | 625,000.00 | 625,000.00 | 57,935 |
| 2026-06-16 | 680,000.00 | 682,000.00 | 610,000.00 | 616,000.00 | 616,000.00 | 150,265 |
| 2026-06-15 | 658,000.00 | 670,000.00 | 643,000.00 | 660,000.00 | 660,000.00 | 75,044 |
| 2026-06-12 | 630,000.00 | 683,000.00 | 620,000.00 | 624,000.00 | 624,000.00 | 234,189 |
| 2026-06-11 | 585,000.00 | 605,000.00 | 555,000.00 | 605,000.00 | 605,000.00 | 172,715 |
| 2026-06-10 | 618,000.00 | 644,000.00 | 582,000.00 | 598,000.00 | 598,000.00 | 113,722 |
| 2026-06-09 | 625,000.00 | 649,000.00 | 604,000.00 | 623,000.00 | 623,000.00 | 123,696 |
| 2026-06-08 | 612,000.00 | 648,000.00 | 605,000.00 | 610,000.00 | 610,000.00 | 146,380 |
| 2026-06-05 | 690,000.00 | 697,000.00 | 655,000.00 | 668,000.00 | 668,000.00 | 136,427 |
| 2026-06-04 | 739,000.00 | 753,000.00 | 711,000.00 | 714,000.00 | 714,000.00 | 130,937 |
| 2026-06-02 | 819,000.00 | 845,000.00 | 740,000.00 | 763,000.00 | 763,000.00 | 292,633 |
| 2026-06-01 | 738,000.00 | 824,000.00 | 733,000.00 | 789,000.00 | 789,000.00 | 442,494 |
| 2026-05-29 | 717,000.00 | 723,000.00 | 690,000.00 | 702,000.00 | 702,000.00 | 164,442 |
| 2026-05-28 | 756,000.00 | 761,000.00 | 670,000.00 | 700,000.00 | 700,000.00 | 184,201 |
| 2026-05-27 | 768,000.00 | 769,000.00 | 725,000.00 | 732,000.00 | 732,000.00 | 148,559 |
| 2026-05-26 | 782,000.00 | 798,000.00 | 766,000.00 | 772,000.00 | 772,000.00 | 99,621 |
| 2026-05-22 | 760,000.00 | 769,000.00 | 743,000.00 | 754,000.00 | 754,000.00 | 108,709 |
| 2026-05-21 | 686,000.00 | 749,000.00 | 670,000.00 | 743,000.00 | 743,000.00 | 196,957 |
| 2026-05-20 | 663,000.00 | 671,000.00 | 615,000.00 | 638,000.00 | 638,000.00 | 188,650 |
| 2026-05-19 | 741,000.00 | 741,000.00 | 660,000.00 | 666,000.00 | 666,000.00 | 218,430 |
| 2026-05-18 | 804,000.00 | 805,000.00 | 725,000.00 | 746,000.00 | 746,000.00 | 257,013 |
| 2026-05-15 | 847,000.00 | 915,000.00 | 780,000.00 | 810,000.00 | 810,000.00 | 381,329 |
| 2026-05-14 | 894,000.00 | 915,000.00 | 825,000.00 | 841,000.00 | 841,000.00 | 230,421 |
| 2026-05-13 | 844,000.00 | 894,000.00 | 824,000.00 | 878,000.00 | 878,000.00 | 313,769 |
| 2026-05-12 | 886,000.00 | 979,000.00 | 800,000.00 | 855,000.00 | 855,000.00 | 589,642 |
| 2026-05-11 | 786,000.00 | 890,000.00 | 766,000.00 | 865,000.00 | 865,000.00 | 444,133 |
| 2026-05-08 | 715,000.00 | 808,000.00 | 711,000.00 | 784,000.00 | 784,000.00 | 708,980 |
| 2026-05-07 | 708,000.00 | 735,000.00 | 690,000.00 | 697,000.00 | 697,000.00 | 199,997 |
| 2026-05-06 | 690,000.00 | 725,000.00 | 666,000.00 | 702,000.00 | 702,000.00 | 268,218 |
| 2026-05-04 | 685,000.00 | 696,000.00 | 678,000.00 | 685,000.00 | 685,000.00 | 125,879 |
| 2026-04-30 | 704,000.00 | 704,000.00 | 663,000.00 | 664,000.00 | 664,000.00 | 202,032 |
| 2026-04-29 | 674,000.00 | 683,000.00 | 655,000.00 | 664,000.00 | 664,000.00 | 105,253 |
| 2026-04-28 | 693,000.00 | 694,000.00 | 657,000.00 | 668,000.00 | 668,000.00 | 156,361 |
| 2026-04-27 | 638,000.00 | 705,000.00 | 631,000.00 | 669,000.00 | 669,000.00 | 490,051 |
| 2026-04-24 | 599,000.00 | 620,000.00 | 593,000.00 | 612,000.00 | 612,000.00 | 139,715 |
| 2026-04-23 | 608,000.00 | 618,000.00 | 586,000.00 | 600,000.00 | 600,000.00 | 137,807 |
| 2026-04-22 | 602,000.00 | 602,000.00 | 585,000.00 | 596,000.00 | 596,000.00 | 83,310 |
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.