Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 287,500.00 | 288,500.00 | 283,500.00 | 286,500.00 | 286,500.00 | 59,786 |
| 2025-04-23 | 289,000.00 | 289,500.00 | 283,000.00 | 286,500.00 | 286,500.00 | 115,559 |
| 2025-04-22 | 280,500.00 | 287,000.00 | 280,500.00 | 282,500.00 | 282,500.00 | 98,139 |
| 2025-04-21 | 280,000.00 | 289,000.00 | 278,000.00 | 283,500.00 | 283,500.00 | 134,514 |
| 2025-04-18 | 282,000.00 | 282,500.00 | 275,500.00 | 279,500.00 | 279,500.00 | 78,221 |
| 2025-04-17 | 270,500.00 | 284,500.00 | 270,000.00 | 281,500.00 | 281,500.00 | 134,001 |
| 2025-04-16 | 284,500.00 | 286,500.00 | 270,000.00 | 272,000.00 | 272,000.00 | 125,202 |
| 2025-04-15 | 286,500.00 | 292,000.00 | 283,500.00 | 284,500.00 | 284,500.00 | 181,275 |
| 2025-04-14 | 284,000.00 | 284,500.00 | 278,000.00 | 284,000.00 | 284,000.00 | 142,576 |
| 2025-04-11 | 255,000.00 | 277,000.00 | 254,500.00 | 277,000.00 | 277,000.00 | 252,175 |
| 2025-04-10 | 264,000.00 | 264,000.00 | 254,000.00 | 259,000.00 | 259,000.00 | 170,302 |
| 2025-04-09 | 237,000.00 | 247,500.00 | 236,000.00 | 242,000.00 | 242,000.00 | 142,272 |
| 2025-04-08 | 252,500.00 | 255,500.00 | 239,000.00 | 240,500.00 | 240,500.00 | 153,088 |
| 2025-04-07 | 254,000.00 | 256,000.00 | 246,000.00 | 247,000.00 | 247,000.00 | 194,753 |
| 2025-04-04 | 271,000.00 | 273,500.00 | 257,000.00 | 266,000.00 | 266,000.00 | 243,366 |
| 2025-04-03 | 260,500.00 | 278,500.00 | 260,000.00 | 271,000.00 | 271,000.00 | 211,441 |
| 2025-04-02 | 272,500.00 | 273,000.00 | 264,000.00 | 267,500.00 | 267,500.00 | 180,829 |
| 2025-04-01 | 268,500.00 | 270,500.00 | 260,000.00 | 264,000.00 | 264,000.00 | 153,709 |
| 2025-03-31 | 264,500.00 | 273,500.00 | 262,000.00 | 264,000.00 | 264,000.00 | 174,878 |
| 2025-03-28 | 274,000.00 | 278,000.00 | 266,000.00 | 267,500.00 | 267,500.00 | 127,933 |
| 2025-03-27 | 270,000.00 | 280,500.00 | 267,000.00 | 273,000.00 | 273,000.00 | 162,039 |
| 2025-03-26 | 273,000.00 | 276,500.00 | 265,500.00 | 273,500.00 | 273,500.00 | 219,140 |
| 2025-03-25 | 286,500.00 | 288,000.00 | 270,000.00 | 270,500.00 | 270,500.00 | 305,927 |
| 2025-03-24 | 289,000.00 | 290,000.00 | 283,000.00 | 283,000.00 | 283,000.00 | 160,601 |
| 2025-03-21 | 297,000.00 | 305,500.00 | 286,500.00 | 289,000.00 | 289,000.00 | 471,983 |
| 2025-03-20 | 309,500.00 | 318,500.00 | 301,000.00 | 302,000.00 | 302,000.00 | 419,792 |
| 2025-03-19 | 321,000.00 | 322,000.00 | 303,000.00 | 308,500.00 | 308,500.00 | 588,360 |
| 2025-03-18 | 319,500.00 | 331,500.00 | 315,000.00 | 324,000.00 | 324,000.00 | 376,882 |
| 2025-03-17 | 320,000.00 | 328,500.00 | 313,000.00 | 319,000.00 | 319,000.00 | 383,213 |
| 2025-03-14 | 307,500.00 | 325,000.00 | 307,000.00 | 317,500.00 | 317,500.00 | 548,821 |
| 2025-03-13 | 325,500.00 | 326,000.00 | 305,000.00 | 307,000.00 | 307,000.00 | 503,974 |
| 2025-03-12 | 316,000.00 | 325,000.00 | 311,500.00 | 315,500.00 | 315,500.00 | 529,396 |
| 2025-03-11 | 300,500.00 | 315,500.00 | 297,000.00 | 312,500.00 | 312,500.00 | 844,442 |
| 2025-03-10 | 319,500.00 | 329,500.00 | 311,500.00 | 312,500.00 | 312,500.00 | 466,443 |
| 2025-03-07 | 320,500.00 | 332,000.00 | 317,000.00 | 321,000.00 | 321,000.00 | 498,063 |
| 2025-03-06 | 353,000.00 | 354,500.00 | 319,500.00 | 327,000.00 | 327,000.00 | 1,036,523 |
| 2025-03-05 | 347,000.00 | 375,000.00 | 346,000.00 | 350,000.00 | 350,000.00 | 1,032,778 |
| 2025-03-04 | 342,500.00 | 351,500.00 | 333,500.00 | 345,000.00 | 345,000.00 | 598,424 |
| 2025-02-28 | 385,000.00 | 389,000.00 | 338,500.00 | 342,500.00 | 342,500.00 | 1,357,938 |
| 2025-02-27 | 391,500.00 | 398,500.00 | 386,000.00 | 392,500.00 | 392,500.00 | 373,543 |
| 2025-02-26 | 394,000.00 | 395,000.00 | 380,000.00 | 386,500.00 | 386,500.00 | 424,060 |
| 2025-02-25 | 386,500.00 | 396,500.00 | 384,500.00 | 387,000.00 | 387,000.00 | 412,248 |
| 2025-02-24 | 400,000.00 | 406,500.00 | 384,000.00 | 390,000.00 | 390,000.00 | 582,828 |
| 2025-02-21 | 391,500.00 | 427,000.00 | 390,500.00 | 404,500.00 | 404,500.00 | 1,289,249 |
| 2025-02-20 | 410,000.00 | 417,000.00 | 394,500.00 | 395,500.00 | 395,500.00 | 593,535 |
| 2025-02-19 | 406,500.00 | 429,000.00 | 398,500.00 | 410,000.00 | 410,000.00 | 1,093,446 |
| 2025-02-18 | 390,000.00 | 419,000.00 | 386,000.00 | 417,500.00 | 417,500.00 | 1,350,279 |
| 2025-02-17 | 409,000.00 | 409,000.00 | 382,000.00 | 399,000.00 | 399,000.00 | 944,305 |
| 2025-02-14 | 387,000.00 | 422,500.00 | 386,000.00 | 402,000.00 | 402,000.00 | 1,998,643 |
| 2025-02-13 | 372,000.00 | 392,500.00 | 371,000.00 | 379,500.00 | 379,500.00 | 909,923 |
| 2025-02-12 | 396,000.00 | 400,000.00 | 370,000.00 | 373,000.00 | 373,000.00 | 985,085 |
| 2025-02-11 | 369,000.00 | 410,000.00 | 365,500.00 | 399,000.00 | 399,000.00 | 1,555,861 |
| 2025-02-10 | 419,000.00 | 419,000.00 | 372,500.00 | 377,000.00 | 377,000.00 | 1,652,453 |
| 2025-02-07 | 379,000.00 | 416,500.00 | 368,000.00 | 410,500.00 | 410,500.00 | 1,334,315 |
| 2025-02-06 | 379,000.00 | 391,000.00 | 360,000.00 | 374,500.00 | 374,500.00 | 1,667,849 |
| 2025-02-05 | 344,500.00 | 379,000.00 | 342,500.00 | 371,000.00 | 371,000.00 | 1,692,431 |
| 2025-02-04 | 313,000.00 | 356,000.00 | 311,000.00 | 340,000.00 | 340,000.00 | 2,278,111 |
| 2025-02-03 | 294,000.00 | 315,000.00 | 294,000.00 | 309,500.00 | 309,500.00 | 1,180,641 |
| 2025-01-31 | 243,000.00 | 301,000.00 | 242,500.00 | 299,500.00 | 299,500.00 | 1,839,937 |
| 2025-01-24 | 245,000.00 | 249,500.00 | 242,000.00 | 247,000.00 | 247,000.00 | 450,626 |
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.