Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 501,000.00 | 527,000.00 | 500,000.00 | 514,000.00 | 514,000.00 | 309,385 |
| 2026-01-20 | 520,000.00 | 549,000.00 | 484,500.00 | 523,000.00 | 523,000.00 | 634,391 |
| 2026-01-19 | 499,500.00 | 521,500.00 | 493,500.00 | 516,000.00 | 516,000.00 | 398,317 |
| 2026-01-16 | 512,000.00 | 514,000.00 | 481,500.00 | 493,000.00 | 493,000.00 | 422,017 |
| 2026-01-15 | 453,500.00 | 527,000.00 | 452,000.00 | 519,000.00 | 519,000.00 | 1,114,805 |
| 2026-01-14 | 458,500.00 | 463,000.00 | 451,000.00 | 459,000.00 | 459,000.00 | 160,463 |
| 2026-01-13 | 450,000.00 | 454,000.00 | 445,500.00 | 453,500.00 | 453,500.00 | 127,339 |
| 2026-01-12 | 443,500.00 | 449,000.00 | 437,000.00 | 444,000.00 | 444,000.00 | 140,609 |
| 2026-01-09 | 450,500.00 | 451,000.00 | 439,500.00 | 445,000.00 | 445,000.00 | 138,950 |
| 2026-01-08 | 464,500.00 | 464,500.00 | 445,500.00 | 447,000.00 | 447,000.00 | 264,111 |
| 2026-01-07 | 461,500.00 | 484,500.00 | 457,000.00 | 466,000.00 | 466,000.00 | 332,139 |
| 2026-01-06 | 484,000.00 | 489,000.00 | 452,000.00 | 460,000.00 | 460,000.00 | 333,732 |
| 2026-01-05 | 490,000.00 | 490,000.00 | 471,500.00 | 476,500.00 | 476,500.00 | 292,926 |
| 2026-01-02 | 470,000.00 | 495,500.00 | 463,000.00 | 493,500.00 | 493,500.00 | 237,115 |
| 2025-12-30 | 477,000.00 | 478,000.00 | 458,000.00 | 470,500.00 | 470,500.00 | 139,105 |
| 2025-12-29 | 474,500.00 | 482,500.00 | 473,000.00 | 475,500.00 | 475,500.00 | 133,722 |
| 2025-12-26 | 487,000.00 | 488,500.00 | 467,500.00 | 473,500.00 | 473,500.00 | 210,295 |
| 2025-12-24 | 497,000.00 | 498,500.00 | 479,000.00 | 482,500.00 | 482,500.00 | 216,359 |
| 2025-12-23 | 477,000.00 | 531,000.00 | 473,000.00 | 502,000.00 | 502,000.00 | 933,866 |
| 2025-12-22 | 451,500.00 | 479,500.00 | 447,000.00 | 472,500.00 | 472,500.00 | 254,746 |
| 2025-12-19 | 441,000.00 | 453,500.00 | 431,000.00 | 450,500.00 | 450,500.00 | 203,410 |
| 2025-12-18 | 437,000.00 | 459,500.00 | 432,500.00 | 434,500.00 | 434,500.00 | 174,366 |
| 2025-12-17 | 465,000.00 | 467,500.00 | 440,500.00 | 447,000.00 | 447,000.00 | 150,402 |
| 2025-12-16 | 477,000.00 | 477,000.00 | 453,500.00 | 460,000.00 | 460,000.00 | 211,747 |
| 2025-12-15 | 468,500.00 | 485,000.00 | 463,000.00 | 478,500.00 | 478,500.00 | 203,397 |
| 2025-12-12 | 472,000.00 | 483,000.00 | 465,000.00 | 479,000.00 | 479,000.00 | 195,051 |
| 2025-12-11 | 474,000.00 | 486,500.00 | 463,500.00 | 470,000.00 | 470,000.00 | 274,438 |
| 2025-12-10 | 455,000.00 | 475,000.00 | 450,500.00 | 471,500.00 | 471,500.00 | 232,443 |
| 2025-12-09 | 433,000.00 | 476,500.00 | 432,000.00 | 459,000.00 | 459,000.00 | 274,063 |
| 2025-12-08 | 441,500.00 | 448,000.00 | 430,500.00 | 445,500.00 | 445,500.00 | 199,670 |
| 2025-12-05 | 474,000.00 | 478,500.00 | 428,500.00 | 438,500.00 | 438,500.00 | 489,344 |
| 2025-12-04 | 474,500.00 | 490,000.00 | 464,000.00 | 472,500.00 | 472,500.00 | 739,600 |
| 2025-12-03 | 440,000.00 | 445,500.00 | 433,500.00 | 444,500.00 | 444,500.00 | 142,176 |
| 2025-12-02 | 437,500.00 | 447,000.00 | 422,500.00 | 444,500.00 | 444,500.00 | 240,834 |
| 2025-12-01 | 448,000.00 | 456,000.00 | 420,500.00 | 425,500.00 | 425,500.00 | 413,064 |
| 2025-11-28 | 390,500.00 | 441,000.00 | 388,000.00 | 435,000.00 | 435,000.00 | 656,602 |
| 2025-11-27 | 377,000.00 | 396,500.00 | 372,500.00 | 383,500.00 | 383,500.00 | 164,677 |
| 2025-11-26 | 363,500.00 | 375,500.00 | 361,500.00 | 373,500.00 | 373,500.00 | 92,138 |
| 2025-11-25 | 372,500.00 | 374,500.00 | 360,000.00 | 361,500.00 | 361,500.00 | 93,040 |
| 2025-11-24 | 369,500.00 | 372,000.00 | 357,000.00 | 366,000.00 | 366,000.00 | 102,203 |
| 2025-11-21 | 370,500.00 | 375,750.00 | 365,000.00 | 365,500.00 | 365,500.00 | 122,649 |
| 2025-11-20 | 394,500.00 | 399,000.00 | 387,500.00 | 391,000.00 | 391,000.00 | 139,228 |
| 2025-11-19 | 402,000.00 | 403,500.00 | 375,000.00 | 384,000.00 | 384,000.00 | 342,299 |
| 2025-11-18 | 370,000.00 | 386,000.00 | 360,000.00 | 375,500.00 | 375,500.00 | 241,833 |
| 2025-11-17 | 388,500.00 | 390,500.00 | 372,500.00 | 379,000.00 | 379,000.00 | 101,226 |
| 2025-11-14 | 389,000.00 | 397,000.00 | 378,000.00 | 378,500.00 | 378,500.00 | 151,842 |
| 2025-11-13 | 394,000.00 | 405,500.00 | 388,000.00 | 401,500.00 | 401,500.00 | 144,240 |
| 2025-11-12 | 403,500.00 | 407,000.00 | 390,500.00 | 394,000.00 | 394,000.00 | 122,476 |
| 2025-11-11 | 409,500.00 | 422,500.00 | 395,500.00 | 399,500.00 | 399,500.00 | 233,964 |
| 2025-11-10 | 406,000.00 | 411,000.00 | 391,000.00 | 404,500.00 | 404,500.00 | 240,075 |
| 2025-11-07 | 391,000.00 | 421,500.00 | 391,000.00 | 404,500.00 | 404,500.00 | 377,949 |
| 2025-11-06 | 469,000.00 | 470,500.00 | 415,000.00 | 418,500.00 | 418,500.00 | 465,080 |
| 2025-11-05 | 477,000.00 | 480,000.00 | 431,000.00 | 458,000.00 | 458,000.00 | 617,957 |
| 2025-11-04 | 470,500.00 | 509,000.00 | 463,500.00 | 494,500.00 | 494,500.00 | 777,221 |
| 2025-11-03 | 437,000.00 | 500,000.00 | 431,000.00 | 485,500.00 | 485,500.00 | 1,595,013 |
| 2025-10-31 | 376,500.00 | 453,500.00 | 371,500.00 | 436,500.00 | 436,500.00 | 2,078,619 |
| 2025-10-30 | 346,000.00 | 355,000.00 | 337,500.00 | 352,000.00 | 352,000.00 | 284,657 |
| 2025-10-29 | 347,000.00 | 347,500.00 | 338,000.00 | 345,000.00 | 345,000.00 | 140,729 |
| 2025-10-28 | 346,000.00 | 355,000.00 | 339,500.00 | 343,000.00 | 343,000.00 | 225,144 |
| 2025-10-27 | 342,000.00 | 348,500.00 | 336,500.00 | 342,000.00 | 342,000.00 | 143,923 |
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.