Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 125,200.00 | 125,300.00 | 122,100.00 | 125,000.00 | 125,000.00 | 51,546 |
| 2024-10-28 | 122,000.00 | 126,300.00 | 122,000.00 | 125,200.00 | 125,200.00 | 59,062 |
| 2024-10-25 | 125,400.00 | 125,800.00 | 120,600.00 | 122,000.00 | 122,000.00 | 69,056 |
| 2024-10-24 | 127,100.00 | 128,000.00 | 124,300.00 | 124,300.00 | 124,300.00 | 69,515 |
| 2024-10-23 | 128,500.00 | 129,800.00 | 124,700.00 | 128,400.00 | 128,400.00 | 63,006 |
| 2024-10-22 | 133,500.00 | 133,500.00 | 127,800.00 | 128,000.00 | 128,000.00 | 93,635 |
| 2024-10-21 | 132,200.00 | 137,200.00 | 131,000.00 | 133,400.00 | 133,400.00 | 72,893 |
| 2024-10-18 | 136,600.00 | 138,400.00 | 131,100.00 | 132,000.00 | 132,000.00 | 96,897 |
| 2024-10-17 | 136,700.00 | 137,900.00 | 135,700.00 | 136,500.00 | 136,500.00 | 40,784 |
| 2024-10-16 | 138,600.00 | 138,600.00 | 136,200.00 | 136,300.00 | 136,300.00 | 68,984 |
| 2024-10-15 | 140,300.00 | 143,300.00 | 138,300.00 | 139,400.00 | 139,400.00 | 128,711 |
| 2024-10-14 | 141,000.00 | 144,100.00 | 137,400.00 | 138,600.00 | 138,600.00 | 204,182 |
| 2024-10-11 | 138,400.00 | 144,500.00 | 135,700.00 | 135,700.00 | 135,700.00 | 137,878 |
| 2024-10-10 | 141,100.00 | 141,300.00 | 136,300.00 | 136,900.00 | 136,900.00 | 87,086 |
| 2024-10-08 | 141,600.00 | 142,500.00 | 139,900.00 | 141,100.00 | 141,100.00 | 60,324 |
| 2024-10-07 | 135,600.00 | 143,000.00 | 134,900.00 | 142,500.00 | 142,500.00 | 118,723 |
| 2024-10-04 | 135,400.00 | 137,500.00 | 135,000.00 | 135,600.00 | 135,600.00 | 44,218 |
| 2024-10-02 | 137,500.00 | 138,800.00 | 134,600.00 | 135,400.00 | 135,400.00 | 60,226 |
| 2024-09-30 | 137,500.00 | 143,900.00 | 137,000.00 | 139,900.00 | 139,900.00 | 147,820 |
| 2024-09-27 | 137,600.00 | 137,900.00 | 136,100.00 | 136,100.00 | 136,100.00 | 52,547 |
| 2024-09-26 | 134,000.00 | 137,900.00 | 134,000.00 | 137,100.00 | 137,100.00 | 76,822 |
| 2024-09-25 | 137,100.00 | 137,900.00 | 134,000.00 | 134,000.00 | 134,000.00 | 71,479 |
| 2024-09-24 | 137,100.00 | 138,600.00 | 134,200.00 | 136,400.00 | 136,400.00 | 75,445 |
| 2024-09-23 | 136,700.00 | 139,600.00 | 135,100.00 | 136,800.00 | 136,800.00 | 63,817 |
| 2024-09-20 | 137,800.00 | 138,600.00 | 135,500.00 | 136,600.00 | 136,600.00 | 59,208 |
| 2024-09-19 | 135,000.00 | 137,000.00 | 132,800.00 | 136,800.00 | 136,800.00 | 59,032 |
| 2024-09-13 | 136,600.00 | 137,400.00 | 133,000.00 | 134,500.00 | 134,500.00 | 51,186 |
| 2024-09-12 | 132,500.00 | 138,700.00 | 131,500.00 | 136,300.00 | 136,300.00 | 110,596 |
| 2024-09-11 | 127,700.00 | 131,100.00 | 127,700.00 | 130,000.00 | 130,000.00 | 70,462 |
| 2024-09-10 | 131,800.00 | 132,500.00 | 127,100.00 | 127,200.00 | 127,200.00 | 80,300 |
| 2024-09-09 | 127,800.00 | 132,600.00 | 127,300.00 | 131,800.00 | 131,800.00 | 50,925 |
| 2024-09-06 | 133,500.00 | 134,200.00 | 130,400.00 | 130,700.00 | 130,700.00 | 70,858 |
| 2024-09-05 | 139,800.00 | 140,800.00 | 132,700.00 | 134,700.00 | 134,700.00 | 84,321 |
| 2024-09-04 | 136,600.00 | 140,300.00 | 136,000.00 | 139,000.00 | 139,000.00 | 87,924 |
| 2024-09-03 | 148,700.00 | 149,200.00 | 142,800.00 | 143,100.00 | 143,100.00 | 78,591 |
| 2024-09-02 | 144,400.00 | 151,700.00 | 143,700.00 | 147,800.00 | 147,800.00 | 120,518 |
| 2024-08-30 | 147,000.00 | 147,500.00 | 144,200.00 | 144,300.00 | 144,300.00 | 96,341 |
| 2024-08-29 | 144,600.00 | 149,300.00 | 144,400.00 | 147,500.00 | 147,500.00 | 87,347 |
| 2024-08-28 | 150,900.00 | 151,000.00 | 146,200.00 | 147,500.00 | 147,500.00 | 105,107 |
| 2024-08-27 | 153,700.00 | 154,800.00 | 150,700.00 | 151,000.00 | 151,000.00 | 86,269 |
| 2024-08-26 | 154,000.00 | 158,000.00 | 151,800.00 | 153,700.00 | 153,700.00 | 146,511 |
| 2024-08-23 | 154,000.00 | 156,000.00 | 151,500.00 | 151,800.00 | 151,800.00 | 128,203 |
| 2024-08-22 | 153,200.00 | 157,200.00 | 152,200.00 | 155,300.00 | 155,300.00 | 196,182 |
| 2024-08-21 | 142,400.00 | 159,000.00 | 141,600.00 | 154,900.00 | 154,900.00 | 376,272 |
| 2024-08-20 | 143,600.00 | 147,400.00 | 140,900.00 | 143,500.00 | 143,500.00 | 195,495 |
| 2024-08-19 | 134,100.00 | 142,900.00 | 133,100.00 | 140,800.00 | 140,800.00 | 179,044 |
| 2024-08-16 | 137,000.00 | 137,000.00 | 133,900.00 | 135,300.00 | 135,300.00 | 99,814 |
| 2024-08-14 | 131,000.00 | 133,700.00 | 129,000.00 | 133,400.00 | 133,400.00 | 131,606 |
| 2024-08-13 | 125,800.00 | 138,100.00 | 125,800.00 | 128,100.00 | 128,100.00 | 351,589 |
| 2024-08-12 | 122,300.00 | 127,600.00 | 122,300.00 | 125,800.00 | 125,800.00 | 102,138 |
| 2024-08-09 | 123,700.00 | 124,900.00 | 121,800.00 | 121,800.00 | 121,800.00 | 83,845 |
| 2024-08-08 | 119,800.00 | 121,500.00 | 118,700.00 | 120,000.00 | 120,000.00 | 71,674 |
| 2024-08-07 | 123,500.00 | 124,600.00 | 121,800.00 | 123,000.00 | 123,000.00 | 94,090 |
| 2024-08-06 | 114,700.00 | 125,400.00 | 114,700.00 | 123,800.00 | 123,800.00 | 192,377 |
| 2024-08-05 | 126,800.00 | 127,100.00 | 109,100.00 | 113,500.00 | 113,500.00 | 277,453 |
| 2024-08-02 | 140,000.00 | 140,400.00 | 131,100.00 | 132,800.00 | 132,800.00 | 131,454 |
| 2024-08-01 | 141,500.00 | 143,200.00 | 141,000.00 | 142,600.00 | 142,600.00 | 47,942 |
| 2024-07-31 | 139,100.00 | 140,800.00 | 136,400.00 | 139,800.00 | 139,800.00 | 72,010 |
| 2024-07-30 | 142,700.00 | 142,900.00 | 139,100.00 | 139,100.00 | 139,100.00 | 72,087 |
| 2024-07-29 | 140,300.00 | 144,000.00 | 139,000.00 | 142,900.00 | 142,900.00 | 67,818 |
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.