Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 269,500.00 | 270,500.00 | 265,500.00 | 266,000.00 | 266,000.00 | 52,690 |
| 2025-07-23 | 270,000.00 | 270,500.00 | 263,500.00 | 268,000.00 | 268,000.00 | 70,480 |
| 2025-07-22 | 277,500.00 | 277,500.00 | 267,500.00 | 269,500.00 | 269,500.00 | 82,895 |
| 2025-07-21 | 274,000.00 | 278,500.00 | 271,500.00 | 276,500.00 | 276,500.00 | 69,797 |
| 2025-07-18 | 275,000.00 | 275,000.00 | 269,000.00 | 274,000.00 | 274,000.00 | 79,607 |
| 2025-07-17 | 282,000.00 | 284,500.00 | 271,000.00 | 273,000.00 | 273,000.00 | 245,312 |
| 2025-07-16 | 274,000.00 | 277,000.00 | 270,000.00 | 276,000.00 | 276,000.00 | 79,316 |
| 2025-07-15 | 269,000.00 | 281,500.00 | 267,000.00 | 274,000.00 | 274,000.00 | 123,772 |
| 2025-07-14 | 269,500.00 | 273,000.00 | 266,500.00 | 267,000.00 | 267,000.00 | 59,323 |
| 2025-07-11 | 271,000.00 | 271,500.00 | 266,500.00 | 269,000.00 | 269,000.00 | 80,458 |
| 2025-07-10 | 271,500.00 | 275,000.00 | 269,000.00 | 270,500.00 | 270,500.00 | 83,828 |
| 2025-07-09 | 265,000.00 | 270,500.00 | 264,000.00 | 267,000.00 | 267,000.00 | 83,665 |
| 2025-07-08 | 266,500.00 | 267,500.00 | 261,000.00 | 263,500.00 | 263,500.00 | 85,195 |
| 2025-07-07 | 266,000.00 | 266,500.00 | 262,500.00 | 263,000.00 | 263,000.00 | 88,578 |
| 2025-07-04 | 280,000.00 | 283,000.00 | 267,500.00 | 268,000.00 | 268,000.00 | 169,213 |
| 2025-07-03 | 276,500.00 | 277,000.00 | 273,000.00 | 276,000.00 | 276,000.00 | 95,126 |
| 2025-07-02 | 280,000.00 | 282,500.00 | 270,500.00 | 274,500.00 | 274,500.00 | 136,428 |
| 2025-07-01 | 282,000.00 | 285,000.00 | 277,500.00 | 279,000.00 | 279,000.00 | 96,969 |
| 2025-06-30 | 288,000.00 | 289,000.00 | 280,000.00 | 280,500.00 | 280,500.00 | 107,438 |
| 2025-06-27 | 290,000.00 | 293,000.00 | 282,000.00 | 284,000.00 | 284,000.00 | 152,445 |
| 2025-06-26 | 300,000.00 | 300,000.00 | 282,000.00 | 284,000.00 | 284,000.00 | 181,490 |
| 2025-06-25 | 311,000.00 | 314,500.00 | 296,000.00 | 296,500.00 | 296,500.00 | 295,061 |
| 2025-06-24 | 320,000.00 | 321,500.00 | 305,500.00 | 315,000.00 | 315,000.00 | 378,315 |
| 2025-06-23 | 284,000.00 | 312,000.00 | 282,000.00 | 305,500.00 | 305,500.00 | 612,098 |
| 2025-06-20 | 273,000.00 | 295,500.00 | 273,000.00 | 290,000.00 | 290,000.00 | 542,672 |
| 2025-06-19 | 274,500.00 | 283,500.00 | 271,000.00 | 273,000.00 | 273,000.00 | 142,451 |
| 2025-06-18 | 272,000.00 | 274,500.00 | 268,500.00 | 272,000.00 | 272,000.00 | 93,686 |
| 2025-06-17 | 280,000.00 | 281,500.00 | 265,500.00 | 270,500.00 | 270,500.00 | 156,113 |
| 2025-06-16 | 272,500.00 | 278,000.00 | 271,500.00 | 276,500.00 | 276,500.00 | 104,456 |
| 2025-06-13 | 291,000.00 | 291,500.00 | 272,000.00 | 277,000.00 | 277,000.00 | 243,579 |
| 2025-06-12 | 284,500.00 | 294,000.00 | 282,500.00 | 289,000.00 | 289,000.00 | 154,871 |
| 2025-06-11 | 283,500.00 | 288,000.00 | 281,500.00 | 285,000.00 | 285,000.00 | 98,237 |
| 2025-06-10 | 283,000.00 | 295,000.00 | 278,500.00 | 282,000.00 | 282,000.00 | 168,718 |
| 2025-06-09 | 291,500.00 | 292,000.00 | 281,000.00 | 283,000.00 | 283,000.00 | 125,667 |
| 2025-06-05 | 284,500.00 | 289,500.00 | 278,500.00 | 287,500.00 | 287,500.00 | 123,412 |
| 2025-06-04 | 272,500.00 | 290,000.00 | 272,000.00 | 286,000.00 | 286,000.00 | 283,708 |
| 2025-06-02 | 264,000.00 | 270,000.00 | 262,000.00 | 269,000.00 | 269,000.00 | 78,970 |
| 2025-05-30 | 269,000.00 | 269,500.00 | 263,500.00 | 264,500.00 | 264,500.00 | 70,799 |
| 2025-05-29 | 271,500.00 | 274,500.00 | 268,500.00 | 269,500.00 | 269,500.00 | 84,272 |
| 2025-05-28 | 271,000.00 | 272,500.00 | 265,500.00 | 267,000.00 | 267,000.00 | 73,506 |
| 2025-05-27 | 271,000.00 | 271,500.00 | 263,000.00 | 266,500.00 | 266,500.00 | 62,274 |
| 2025-05-26 | 264,500.00 | 271,500.00 | 263,250.00 | 269,000.00 | 269,000.00 | 78,032 |
| 2025-05-23 | 268,000.00 | 268,000.00 | 260,000.00 | 265,000.00 | 265,000.00 | 77,315 |
| 2025-05-22 | 266,000.00 | 267,000.00 | 260,000.00 | 266,500.00 | 266,500.00 | 104,097 |
| 2025-05-21 | 273,500.00 | 274,500.00 | 268,500.00 | 270,500.00 | 270,500.00 | 126,255 |
| 2025-05-20 | 275,500.00 | 278,000.00 | 268,000.00 | 271,000.00 | 271,000.00 | 99,094 |
| 2025-05-19 | 291,000.00 | 291,000.00 | 270,000.00 | 271,500.00 | 271,500.00 | 304,210 |
| 2025-05-16 | 301,000.00 | 302,500.00 | 293,000.00 | 296,500.00 | 296,500.00 | 166,440 |
| 2025-05-15 | 313,500.00 | 314,000.00 | 292,000.00 | 301,000.00 | 301,000.00 | 318,720 |
| 2025-05-14 | 283,000.00 | 314,000.00 | 281,000.00 | 310,000.00 | 310,000.00 | 560,073 |
| 2025-05-13 | 279,000.00 | 295,500.00 | 278,000.00 | 279,500.00 | 279,500.00 | 327,309 |
| 2025-05-12 | 275,000.00 | 280,500.00 | 270,000.00 | 274,000.00 | 274,000.00 | 85,050 |
| 2025-05-09 | 283,000.00 | 283,500.00 | 269,500.00 | 272,000.00 | 272,000.00 | 105,126 |
| 2025-05-08 | 283,000.00 | 283,000.00 | 277,000.00 | 282,500.00 | 282,500.00 | 54,778 |
| 2025-05-07 | 276,500.00 | 281,500.00 | 271,000.00 | 281,000.00 | 281,000.00 | 92,016 |
| 2025-05-02 | 268,000.00 | 276,000.00 | 265,000.00 | 272,500.00 | 272,500.00 | 66,133 |
| 2025-04-30 | 279,500.00 | 279,500.00 | 267,000.00 | 270,500.00 | 270,500.00 | 108,765 |
| 2025-04-29 | 278,000.00 | 281,500.00 | 275,500.00 | 281,000.00 | 281,000.00 | 72,472 |
| 2025-04-28 | 287,000.00 | 287,000.00 | 275,000.00 | 277,000.00 | 277,000.00 | 107,232 |
| 2025-04-25 | 288,500.00 | 290,000.00 | 285,500.00 | 285,500.00 | 285,500.00 | 75,129 |
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.