Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 335,000.00 | 343,500.00 | 332,500.00 | 339,000.00 | 339,000.00 | 130,239 |
| 2025-10-23 | 334,000.00 | 342,000.00 | 330,000.00 | 332,500.00 | 332,500.00 | 126,472 |
| 2025-10-22 | 342,500.00 | 343,000.00 | 331,500.00 | 339,000.00 | 339,000.00 | 115,815 |
| 2025-10-21 | 354,000.00 | 354,000.00 | 337,000.00 | 339,500.00 | 339,500.00 | 245,420 |
| 2025-10-20 | 336,500.00 | 355,000.00 | 333,000.00 | 353,500.00 | 353,500.00 | 310,858 |
| 2025-10-17 | 337,000.00 | 347,000.00 | 331,000.00 | 331,500.00 | 331,500.00 | 209,321 |
| 2025-10-16 | 359,000.00 | 359,500.00 | 341,000.00 | 343,500.00 | 343,500.00 | 212,933 |
| 2025-10-15 | 343,500.00 | 351,500.00 | 336,500.00 | 348,500.00 | 348,500.00 | 239,506 |
| 2025-10-14 | 345,500.00 | 357,500.00 | 330,000.00 | 337,000.00 | 337,000.00 | 457,161 |
| 2025-10-13 | 318,000.00 | 354,500.00 | 316,500.00 | 344,000.00 | 344,000.00 | 469,504 |
| 2025-10-10 | 310,000.00 | 335,000.00 | 304,000.00 | 329,500.00 | 329,500.00 | 422,164 |
| 2025-10-02 | 308,500.00 | 309,000.00 | 302,000.00 | 307,500.00 | 307,500.00 | 100,671 |
| 2025-10-01 | 307,000.00 | 311,500.00 | 305,000.00 | 307,500.00 | 307,500.00 | 108,951 |
| 2025-09-30 | 316,000.00 | 316,000.00 | 303,500.00 | 309,000.00 | 309,000.00 | 188,344 |
| 2025-09-29 | 317,500.00 | 318,000.00 | 310,500.00 | 313,000.00 | 313,000.00 | 160,166 |
| 2025-09-26 | 322,500.00 | 326,500.00 | 307,500.00 | 314,000.00 | 314,000.00 | 379,883 |
| 2025-09-25 | 296,000.00 | 338,500.00 | 296,000.00 | 319,500.00 | 319,500.00 | 1,158,247 |
| 2025-09-24 | 303,500.00 | 304,000.00 | 290,500.00 | 293,500.00 | 293,500.00 | 208,047 |
| 2025-09-23 | 319,500.00 | 319,500.00 | 303,000.00 | 307,000.00 | 307,000.00 | 182,066 |
| 2025-09-22 | 319,000.00 | 320,000.00 | 310,500.00 | 314,500.00 | 314,500.00 | 282,018 |
| 2025-09-19 | 294,000.00 | 321,500.00 | 287,500.00 | 310,000.00 | 310,000.00 | 533,606 |
| 2025-09-18 | 291,000.00 | 298,000.00 | 289,500.00 | 296,000.00 | 296,000.00 | 181,271 |
| 2025-09-17 | 289,500.00 | 291,000.00 | 284,000.00 | 285,000.00 | 285,000.00 | 105,092 |
| 2025-09-16 | 304,000.00 | 306,500.00 | 287,000.00 | 290,000.00 | 290,000.00 | 198,165 |
| 2025-09-15 | 308,500.00 | 309,000.00 | 297,000.00 | 299,000.00 | 299,000.00 | 235,430 |
| 2025-09-12 | 293,500.00 | 297,000.00 | 289,500.00 | 294,500.00 | 294,500.00 | 181,130 |
| 2025-09-11 | 288,000.00 | 291,500.00 | 283,000.00 | 289,000.00 | 289,000.00 | 120,435 |
| 2025-09-10 | 281,500.00 | 298,500.00 | 279,500.00 | 288,000.00 | 288,000.00 | 335,914 |
| 2025-09-09 | 277,000.00 | 278,500.00 | 274,000.00 | 278,500.00 | 278,500.00 | 72,079 |
| 2025-09-08 | 277,500.00 | 280,000.00 | 274,500.00 | 276,500.00 | 276,500.00 | 72,779 |
| 2025-09-05 | 279,500.00 | 280,000.00 | 276,000.00 | 276,500.00 | 276,500.00 | 44,017 |
| 2025-09-04 | 275,500.00 | 281,000.00 | 274,500.00 | 279,500.00 | 279,500.00 | 72,475 |
| 2025-09-03 | 277,500.00 | 278,000.00 | 273,000.00 | 275,500.00 | 275,500.00 | 55,271 |
| 2025-09-02 | 270,000.00 | 277,000.00 | 270,000.00 | 275,500.00 | 275,500.00 | 95,259 |
| 2025-09-01 | 279,000.00 | 280,500.00 | 266,500.00 | 268,000.00 | 268,000.00 | 108,849 |
| 2025-08-29 | 278,000.00 | 280,000.00 | 272,000.00 | 273,500.00 | 273,500.00 | 91,113 |
| 2025-08-28 | 291,500.00 | 292,000.00 | 276,000.00 | 278,000.00 | 278,000.00 | 158,769 |
| 2025-08-27 | 291,000.00 | 291,000.00 | 279,500.00 | 287,000.00 | 287,000.00 | 126,531 |
| 2025-08-26 | 284,000.00 | 294,500.00 | 283,000.00 | 287,000.00 | 287,000.00 | 253,594 |
| 2025-08-25 | 268,500.00 | 293,000.00 | 265,500.00 | 289,500.00 | 289,500.00 | 740,312 |
| 2025-08-22 | 253,500.00 | 266,000.00 | 253,500.00 | 263,000.00 | 263,000.00 | 76,822 |
| 2025-08-21 | 253,500.00 | 256,000.00 | 253,000.00 | 254,000.00 | 254,000.00 | 43,476 |
| 2025-08-20 | 258,500.00 | 260,000.00 | 249,500.00 | 253,500.00 | 253,500.00 | 102,869 |
| 2025-08-19 | 264,500.00 | 266,500.00 | 260,500.00 | 261,000.00 | 261,000.00 | 69,175 |
| 2025-08-18 | 270,000.00 | 271,000.00 | 264,000.00 | 266,000.00 | 266,000.00 | 67,304 |
| 2025-08-14 | 270,500.00 | 273,500.00 | 268,000.00 | 272,500.00 | 272,500.00 | 51,090 |
| 2025-08-13 | 275,000.00 | 275,500.00 | 266,000.00 | 270,000.00 | 270,000.00 | 64,661 |
| 2025-08-12 | 277,000.00 | 283,500.00 | 271,000.00 | 272,000.00 | 272,000.00 | 100,774 |
| 2025-08-11 | 282,000.00 | 282,500.00 | 276,000.00 | 278,500.00 | 278,500.00 | 64,843 |
| 2025-08-08 | 278,000.00 | 283,500.00 | 276,000.00 | 278,500.00 | 278,500.00 | 88,122 |
| 2025-08-07 | 277,500.00 | 282,000.00 | 274,000.00 | 279,000.00 | 279,000.00 | 97,058 |
| 2025-08-06 | 269,000.00 | 278,000.00 | 266,500.00 | 275,000.00 | 275,000.00 | 92,110 |
| 2025-08-05 | 266,500.00 | 277,500.00 | 265,500.00 | 271,500.00 | 271,500.00 | 153,758 |
| 2025-08-04 | 260,000.00 | 262,000.00 | 255,000.00 | 261,500.00 | 261,500.00 | 72,627 |
| 2025-08-01 | 272,000.00 | 273,500.00 | 260,000.00 | 260,000.00 | 260,000.00 | 166,364 |
| 2025-07-31 | 280,500.00 | 281,000.00 | 274,500.00 | 277,000.00 | 277,000.00 | 92,053 |
| 2025-07-30 | 268,500.00 | 286,500.00 | 267,000.00 | 281,000.00 | 281,000.00 | 312,367 |
| 2025-07-29 | 271,500.00 | 277,500.00 | 268,000.00 | 269,000.00 | 269,000.00 | 100,947 |
| 2025-07-28 | 266,500.00 | 269,000.00 | 262,000.00 | 267,500.00 | 267,500.00 | 78,243 |
| 2025-07-25 | 267,000.00 | 271,500.00 | 266,000.00 | 267,000.00 | 267,000.00 | 52,402 |
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.