Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 616,000.00 | 616,000.00 | 593,000.00 | 601,000.00 | 601,000.00 | 131,585 |
| 2026-04-20 | 614,000.00 | 626,000.00 | 602,000.00 | 608,000.00 | 608,000.00 | 88,513 |
| 2026-04-17 | 626,000.00 | 628,000.00 | 609,000.00 | 615,000.00 | 615,000.00 | 69,215 |
| 2026-04-16 | 621,000.00 | 633,000.00 | 611,000.00 | 616,000.00 | 616,000.00 | 90,636 |
| 2026-04-15 | 622,000.00 | 623,000.00 | 601,000.00 | 611,000.00 | 611,000.00 | 104,772 |
| 2026-04-14 | 605,000.00 | 615,000.00 | 592,000.00 | 603,000.00 | 603,000.00 | 101,318 |
| 2026-04-13 | 580,000.00 | 594,000.00 | 573,000.00 | 586,000.00 | 586,000.00 | 57,102 |
| 2026-04-10 | 601,000.00 | 601,000.00 | 586,000.00 | 589,000.00 | 589,000.00 | 71,618 |
| 2026-04-09 | 615,000.00 | 620,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | 133,990 |
| 2026-04-08 | 584,000.00 | 613,000.00 | 576,000.00 | 606,000.00 | 606,000.00 | 169,938 |
| 2026-04-07 | 554,000.00 | 584,000.00 | 542,000.00 | 545,000.00 | 545,000.00 | 108,641 |
| 2026-04-06 | 547,000.00 | 559,000.00 | 539,000.00 | 542,000.00 | 542,000.00 | 61,478 |
| 2026-04-03 | 560,000.00 | 561,000.00 | 540,000.00 | 540,000.00 | 540,000.00 | 72,317 |
| 2026-04-02 | 600,000.00 | 601,000.00 | 534,000.00 | 543,000.00 | 543,000.00 | 228,381 |
| 2026-04-01 | 555,000.00 | 567,000.00 | 542,000.00 | 561,000.00 | 561,000.00 | 102,294 |
| 2026-03-31 | 550,000.00 | 551,000.00 | 516,000.00 | 521,000.00 | 521,000.00 | 142,459 |
| 2026-03-30 | 539,000.00 | 548,000.00 | 532,000.00 | 538,000.00 | 538,000.00 | 87,582 |
| 2026-03-27 | 539,000.00 | 568,000.00 | 526,000.00 | 567,000.00 | 567,000.00 | 208,018 |
| 2026-03-26 | 596,000.00 | 603,000.00 | 552,000.00 | 558,000.00 | 558,000.00 | 237,995 |
| 2026-03-25 | 613,000.00 | 624,000.00 | 600,000.00 | 605,000.00 | 605,000.00 | 111,737 |
| 2026-03-24 | 625,000.00 | 625,000.00 | 580,000.00 | 602,000.00 | 602,000.00 | 175,186 |
| 2026-03-23 | 626,000.00 | 633,000.00 | 590,000.00 | 594,000.00 | 594,000.00 | 243,138 |
| 2026-03-20 | 722,000.00 | 724,000.00 | 650,000.00 | 659,000.00 | 659,000.00 | 519,705 |
| 2026-03-19 | 719,000.00 | 730,000.00 | 715,000.00 | 718,000.00 | 718,000.00 | 103,793 |
| 2026-03-18 | 743,000.00 | 752,000.00 | 725,000.00 | 740,000.00 | 740,000.00 | 129,925 |
| 2026-03-17 | 737,000.00 | 753,000.00 | 720,000.00 | 721,000.00 | 721,000.00 | 94,497 |
| 2026-03-16 | 738,000.00 | 750,000.00 | 706,000.00 | 720,000.00 | 720,000.00 | 144,291 |
| 2026-03-13 | 730,000.00 | 780,000.00 | 727,000.00 | 751,000.00 | 751,000.00 | 259,875 |
| 2026-03-12 | 741,000.00 | 775,000.00 | 736,000.00 | 760,000.00 | 760,000.00 | 153,130 |
| 2026-03-11 | 800,000.00 | 812,000.00 | 734,000.00 | 748,000.00 | 748,000.00 | 220,189 |
| 2026-03-10 | 795,000.00 | 804,000.00 | 745,000.00 | 766,000.00 | 766,000.00 | 228,210 |
| 2026-03-09 | 763,000.00 | 783,000.00 | 711,000.00 | 739,000.00 | 739,000.00 | 250,241 |
| 2026-03-06 | 837,000.00 | 879,000.00 | 785,000.00 | 832,000.00 | 832,000.00 | 269,444 |
| 2026-03-05 | 787,000.00 | 888,000.00 | 776,000.00 | 837,000.00 | 837,000.00 | 382,059 |
| 2026-03-04 | 809,000.00 | 839,000.00 | 698,000.00 | 704,000.00 | 704,000.00 | 387,109 |
| 2026-03-03 | 846,000.00 | 934,000.00 | 805,000.00 | 840,000.00 | 840,000.00 | 467,427 |
| 2026-02-27 | 851,000.00 | 895,000.00 | 847,000.00 | 860,000.00 | 860,000.00 | 194,359 |
| 2026-02-26 | 788,000.00 | 904,000.00 | 782,000.00 | 880,000.00 | 880,000.00 | 596,291 |
| 2026-02-25 | 733,000.00 | 796,000.00 | 720,000.00 | 788,000.00 | 788,000.00 | 326,357 |
| 2026-02-24 | 707,000.00 | 738,000.00 | 692,000.00 | 729,000.00 | 729,000.00 | 132,513 |
| 2026-02-23 | 720,000.00 | 735,000.00 | 693,000.00 | 695,000.00 | 695,000.00 | 119,237 |
| 2026-02-20 | 710,000.00 | 733,000.00 | 707,000.00 | 712,000.00 | 712,000.00 | 126,161 |
| 2026-02-19 | 684,000.00 | 736,000.00 | 666,000.00 | 718,000.00 | 718,000.00 | 277,433 |
| 2026-02-13 | 665,000.00 | 682,000.00 | 660,000.00 | 670,000.00 | 670,000.00 | 115,007 |
| 2026-02-12 | 677,000.00 | 690,000.00 | 670,000.00 | 675,000.00 | 675,000.00 | 115,245 |
| 2026-02-11 | 668,000.00 | 681,000.00 | 653,000.00 | 671,000.00 | 671,000.00 | 97,829 |
| 2026-02-10 | 712,000.00 | 720,000.00 | 665,000.00 | 668,000.00 | 668,000.00 | 153,532 |
| 2026-02-09 | 686,000.00 | 700,000.00 | 665,000.00 | 687,000.00 | 687,000.00 | 166,114 |
| 2026-02-06 | 670,000.00 | 680,000.00 | 638,000.00 | 658,000.00 | 658,000.00 | 313,432 |
| 2026-02-05 | 739,000.00 | 739,000.00 | 694,000.00 | 711,000.00 | 711,000.00 | 225,433 |
| 2026-02-04 | 764,000.00 | 768,000.00 | 748,000.00 | 757,000.00 | 757,000.00 | 162,705 |
| 2026-02-03 | 743,000.00 | 784,000.00 | 736,000.00 | 756,000.00 | 756,000.00 | 404,305 |
| 2026-02-02 | 705,000.00 | 763,000.00 | 694,000.00 | 712,000.00 | 712,000.00 | 398,858 |
| 2026-01-30 | 780,000.00 | 785,000.00 | 726,000.00 | 728,000.00 | 728,000.00 | 424,541 |
| 2026-01-29 | 701,000.00 | 780,000.00 | 682,000.00 | 760,000.00 | 760,000.00 | 793,325 |
| 2026-01-28 | 661,000.00 | 727,000.00 | 651,000.00 | 695,000.00 | 695,000.00 | 793,304 |
| 2026-01-27 | 650,000.00 | 688,000.00 | 634,000.00 | 650,000.00 | 650,000.00 | 566,453 |
| 2026-01-26 | 534,000.00 | 700,000.00 | 526,000.00 | 679,000.00 | 679,000.00 | 1,791,092 |
| 2026-01-23 | 504,000.00 | 578,000.00 | 495,000.00 | 539,000.00 | 539,000.00 | 647,142 |
| 2026-01-22 | 530,000.00 | 530,000.00 | 498,500.00 | 501,000.00 | 501,000.00 | 240,086 |
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.