Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 245,000.00 | 249,500.00 | 242,000.00 | 247,000.00 | 247,000.00 | 450,626 |
| 2025-01-23 | 253,000.00 | 258,000.00 | 246,500.00 | 248,000.00 | 248,000.00 | 398,533 |
| 2025-01-22 | 263,500.00 | 269,000.00 | 251,000.00 | 253,000.00 | 253,000.00 | 575,536 |
| 2025-01-21 | 261,500.00 | 265,000.00 | 256,500.00 | 260,500.00 | 260,500.00 | 407,749 |
| 2025-01-20 | 261,000.00 | 267,500.00 | 257,000.00 | 259,000.00 | 259,000.00 | 488,051 |
| 2025-01-17 | 246,000.00 | 265,500.00 | 245,000.00 | 261,500.00 | 261,500.00 | 787,330 |
| 2025-01-16 | 243,500.00 | 253,000.00 | 240,500.00 | 249,500.00 | 249,500.00 | 574,484 |
| 2025-01-15 | 251,000.00 | 255,000.00 | 240,000.00 | 241,000.00 | 241,000.00 | 747,477 |
| 2025-01-14 | 236,500.00 | 257,000.00 | 232,500.00 | 249,000.00 | 249,000.00 | 1,427,202 |
| 2025-01-13 | 228,000.00 | 242,000.00 | 226,500.00 | 239,000.00 | 239,000.00 | 724,247 |
| 2025-01-10 | 235,500.00 | 238,500.00 | 228,000.00 | 230,000.00 | 230,000.00 | 422,563 |
| 2025-01-09 | 230,500.00 | 238,500.00 | 220,000.00 | 236,500.00 | 236,500.00 | 1,342,606 |
| 2025-01-08 | 235,500.00 | 242,500.00 | 228,000.00 | 234,000.00 | 234,000.00 | 954,907 |
| 2025-01-07 | 238,500.00 | 256,000.00 | 236,000.00 | 242,000.00 | 242,000.00 | 2,361,109 |
| 2025-01-06 | 231,000.00 | 245,500.00 | 227,500.00 | 233,000.00 | 233,000.00 | 1,992,288 |
| 2025-01-03 | 225,000.00 | 238,500.00 | 204,500.00 | 233,000.00 | 233,000.00 | 5,158,783 |
| 2025-01-02 | 211,000.00 | 211,500.00 | 207,000.00 | 211,500.00 | 211,500.00 | 728,153 |
| 2024-12-30 | 144,000.00 | 163,500.00 | 142,000.00 | 162,700.00 | 162,700.00 | 843,433 |
| 2024-12-27 | 144,500.00 | 146,500.00 | 138,800.00 | 141,200.00 | 141,200.00 | 144,003 |
| 2024-12-26 | 147,300.00 | 148,900.00 | 143,000.00 | 143,700.00 | 143,700.00 | 210,771 |
| 2024-12-24 | 135,700.00 | 148,700.00 | 134,500.00 | 145,700.00 | 145,700.00 | 525,056 |
| 2024-12-23 | 129,800.00 | 136,700.00 | 128,500.00 | 134,800.00 | 134,800.00 | 134,941 |
| 2024-12-20 | 130,700.00 | 131,100.00 | 127,200.00 | 127,900.00 | 127,900.00 | 79,146 |
| 2024-12-19 | 130,000.00 | 132,400.00 | 129,500.00 | 130,900.00 | 130,900.00 | 77,868 |
| 2024-12-18 | 134,500.00 | 139,000.00 | 132,600.00 | 135,000.00 | 135,000.00 | 143,467 |
| 2024-12-17 | 132,300.00 | 135,800.00 | 130,400.00 | 134,200.00 | 134,200.00 | 91,177 |
| 2024-12-16 | 133,600.00 | 134,200.00 | 132,000.00 | 132,100.00 | 132,100.00 | 71,519 |
| 2024-12-13 | 131,100.00 | 132,800.00 | 129,800.00 | 132,400.00 | 132,400.00 | 57,533 |
| 2024-12-12 | 132,300.00 | 132,400.00 | 129,000.00 | 130,600.00 | 130,600.00 | 104,693 |
| 2024-12-11 | 128,700.00 | 132,300.00 | 126,800.00 | 130,400.00 | 130,400.00 | 76,350 |
| 2024-12-10 | 123,200.00 | 129,500.00 | 123,200.00 | 129,000.00 | 129,000.00 | 107,199 |
| 2024-12-09 | 128,700.00 | 129,500.00 | 122,900.00 | 123,200.00 | 123,200.00 | 180,501 |
| 2024-12-06 | 131,600.00 | 134,000.00 | 128,000.00 | 132,900.00 | 132,900.00 | 134,572 |
| 2024-12-05 | 134,000.00 | 134,900.00 | 130,700.00 | 131,400.00 | 131,400.00 | 132,391 |
| 2024-12-04 | 139,000.00 | 142,100.00 | 133,600.00 | 133,700.00 | 133,700.00 | 281,740 |
| 2024-12-03 | 143,000.00 | 147,500.00 | 142,500.00 | 143,400.00 | 143,400.00 | 125,168 |
| 2024-12-02 | 151,500.00 | 152,000.00 | 143,200.00 | 143,200.00 | 143,200.00 | 173,466 |
| 2024-11-29 | 150,300.00 | 153,000.00 | 147,800.00 | 151,700.00 | 151,700.00 | 204,590 |
| 2024-11-28 | 152,200.00 | 152,400.00 | 147,700.00 | 150,900.00 | 150,900.00 | 217,342 |
| 2024-11-27 | 140,500.00 | 153,000.00 | 138,900.00 | 153,000.00 | 153,000.00 | 476,237 |
| 2024-11-26 | 140,100.00 | 141,900.00 | 137,500.00 | 140,500.00 | 140,500.00 | 78,084 |
| 2024-11-25 | 140,000.00 | 141,000.00 | 138,400.00 | 139,500.00 | 139,500.00 | 73,579 |
| 2024-11-22 | 139,500.00 | 144,000.00 | 138,300.00 | 139,300.00 | 139,300.00 | 148,429 |
| 2024-11-21 | 140,400.00 | 140,900.00 | 136,000.00 | 136,000.00 | 136,000.00 | 96,213 |
| 2024-11-20 | 142,000.00 | 142,000.00 | 138,000.00 | 140,400.00 | 140,400.00 | 98,007 |
| 2024-11-19 | 140,000.00 | 146,100.00 | 139,100.00 | 141,300.00 | 141,300.00 | 237,541 |
| 2024-11-18 | 135,900.00 | 142,400.00 | 134,500.00 | 140,500.00 | 140,500.00 | 217,288 |
| 2024-11-15 | 127,600.00 | 136,600.00 | 127,600.00 | 135,400.00 | 135,400.00 | 200,820 |
| 2024-11-14 | 131,100.00 | 132,700.00 | 127,600.00 | 127,600.00 | 127,600.00 | 89,101 |
| 2024-11-13 | 131,300.00 | 132,900.00 | 127,300.00 | 127,300.00 | 127,300.00 | 121,138 |
| 2024-11-12 | 129,600.00 | 138,500.00 | 128,500.00 | 131,800.00 | 131,800.00 | 266,141 |
| 2024-11-11 | 133,800.00 | 133,800.00 | 126,600.00 | 127,300.00 | 127,300.00 | 89,656 |
| 2024-11-08 | 130,800.00 | 133,600.00 | 129,300.00 | 131,200.00 | 131,200.00 | 100,464 |
| 2024-11-07 | 121,200.00 | 132,600.00 | 121,000.00 | 131,200.00 | 131,200.00 | 283,751 |
| 2024-11-06 | 124,300.00 | 124,300.00 | 118,700.00 | 120,000.00 | 120,000.00 | 70,745 |
| 2024-11-05 | 122,300.00 | 123,000.00 | 121,200.00 | 122,300.00 | 122,300.00 | 30,399 |
| 2024-11-04 | 119,600.00 | 123,100.00 | 119,500.00 | 122,300.00 | 122,300.00 | 62,037 |
| 2024-11-01 | 122,000.00 | 122,100.00 | 119,100.00 | 120,200.00 | 120,200.00 | 64,143 |
| 2024-10-31 | 122,200.00 | 124,400.00 | 120,000.00 | 122,500.00 | 122,500.00 | 56,932 |
| 2024-10-30 | 125,000.00 | 125,400.00 | 123,000.00 | 123,300.00 | 123,300.00 | 40,118 |
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.