RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,613.00 | 1,649.00 | 1,593.00 | 1,636.00 | 1,636.00 | 38,103 |
| 2026-10-16 | 1,521.00 | 1,611.00 | 1,521.00 | 1,589.00 | 1,589.00 | 37,454 |
| 2026-10-15 | 1,626.00 | 1,626.00 | 1,520.00 | 1,530.00 | 1,530.00 | 14,346 |
| 2026-10-14 | 1,643.00 | 1,643.00 | 1,542.00 | 1,603.00 | 1,603.00 | 9,717 |
| 2026-10-13 | 1,610.00 | 1,631.00 | 1,581.00 | 1,597.00 | 1,597.00 | 7,856 |
| 2026-10-12 | 1,647.00 | 1,647.00 | 1,603.00 | 1,621.00 | 1,621.00 | 3,850 |
| 2026-10-08 | 1,615.00 | 1,646.00 | 1,569.00 | 1,623.00 | 1,623.00 | 15,199 |
| 2026-10-07 | 1,620.00 | 1,620.00 | 1,600.00 | 1,609.00 | 1,609.00 | 1,081 |
| 2026-10-06 | 1,610.00 | 1,610.00 | 1,592.00 | 1,600.00 | 1,600.00 | 8,543 |
| 2026-10-02 | 1,600.00 | 1,619.00 | 1,560.00 | 1,590.00 | 1,590.00 | 5,696 |
| 2026-10-01 | 1,600.00 | 1,600.00 | 1,570.00 | 1,596.00 | 1,596.00 | 5,112 |
| 2026-09-30 | 1,595.00 | 1,623.00 | 1,580.00 | 1,586.00 | 1,586.00 | 5,428 |
| 2026-09-29 | 1,615.00 | 1,636.00 | 1,580.00 | 1,595.00 | 1,595.00 | 152,562 |
| 2026-09-28 | 1,677.00 | 1,677.00 | 1,636.00 | 1,668.00 | 1,668.00 | 16,553 |
| 2026-09-23 | 1,670.00 | 1,671.00 | 1,600.00 | 1,665.00 | 1,665.00 | 43,257 |
| 2026-09-22 | 1,700.00 | 1,700.00 | 1,669.00 | 1,670.00 | 1,670.00 | 13,506 |
| 2026-09-21 | 1,730.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,690.00 | 16,332 |
| 2026-09-18 | 1,737.00 | 1,751.00 | 1,690.00 | 1,709.00 | 1,709.00 | 201,110 |
| 2026-09-17 | 1,800.00 | 1,800.00 | 1,688.00 | 1,737.00 | 1,737.00 | 41,558 |
| 2026-09-16 | 1,817.00 | 1,817.00 | 1,740.00 | 1,785.00 | 1,785.00 | 12,398 |
| 2026-09-15 | 1,787.00 | 1,828.00 | 1,737.00 | 1,780.00 | 1,780.00 | 64,201 |
| 2026-09-14 | 1,665.00 | 1,849.00 | 1,625.00 | 1,829.00 | 1,829.00 | 305,053 |
| 2026-09-11 | 1,501.00 | 1,870.00 | 1,495.00 | 1,700.00 | 1,700.00 | 764,587 |
| 2026-09-10 | 1,545.00 | 1,555.00 | 1,490.00 | 1,501.00 | 1,501.00 | 35,821 |
| 2026-09-09 | 1,578.00 | 1,600.00 | 1,532.00 | 1,540.00 | 1,540.00 | 7,736 |
| 2026-09-08 | 1,565.00 | 1,589.00 | 1,529.00 | 1,578.00 | 1,578.00 | 49,562 |
| 2026-09-07 | 1,580.00 | 1,580.00 | 1,501.00 | 1,565.00 | 1,565.00 | 28,981 |
| 2026-09-04 | 1,558.00 | 1,581.00 | 1,529.00 | 1,580.00 | 1,580.00 | 20,833 |
| 2026-09-03 | 1,563.00 | 1,563.00 | 1,530.00 | 1,559.00 | 1,559.00 | 52,422 |
| 2026-09-02 | 1,615.00 | 1,615.00 | 1,560.00 | 1,563.00 | 1,563.00 | 20,633 |
| 2026-09-01 | 1,584.00 | 1,616.00 | 1,580.00 | 1,616.00 | 1,616.00 | 37,069 |
| 2026-08-31 | 1,620.00 | 1,620.00 | 1,548.00 | 1,600.00 | 1,600.00 | 258,068 |
| 2026-08-28 | 1,619.00 | 1,626.00 | 1,590.00 | 1,620.00 | 1,620.00 | 44,206 |
| 2026-08-27 | 1,611.00 | 1,630.00 | 1,559.00 | 1,619.00 | 1,619.00 | 133,369 |
| 2026-08-26 | 1,606.00 | 1,629.00 | 1,595.00 | 1,621.00 | 1,621.00 | 16,863 |
| 2026-08-25 | 1,668.00 | 1,668.00 | 1,596.00 | 1,625.00 | 1,625.00 | 44,514 |
| 2026-08-24 | 1,684.00 | 1,684.00 | 1,627.00 | 1,679.00 | 1,679.00 | 100,680 |
| 2026-08-21 | 1,698.00 | 1,698.00 | 1,644.00 | 1,695.00 | 1,695.00 | 67,036 |
| 2026-08-20 | 1,695.00 | 1,710.00 | 1,642.00 | 1,710.00 | 1,710.00 | 90,195 |
| 2026-08-19 | 1,688.00 | 1,695.00 | 1,658.00 | 1,695.00 | 1,695.00 | 45,287 |
| 2026-08-18 | 1,615.00 | 1,700.00 | 1,611.00 | 1,688.00 | 1,688.00 | 108,906 |
| 2026-08-14 | 1,480.00 | 1,619.00 | 1,474.00 | 1,615.00 | 1,615.00 | 209,466 |
| 2026-08-13 | 1,465.00 | 1,491.00 | 1,464.00 | 1,480.00 | 1,480.00 | 29,486 |
| 2026-08-12 | 1,427.00 | 1,497.00 | 1,427.00 | 1,477.00 | 1,477.00 | 68,732 |
| 2026-08-11 | 1,400.00 | 1,440.00 | 1,382.00 | 1,440.00 | 1,440.00 | 21,121 |
| 2026-08-10 | 1,373.00 | 1,387.00 | 1,361.00 | 1,387.00 | 1,387.00 | 7,788 |
| 2026-08-07 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | 12,948 |
| 2026-08-06 | 1,397.00 | 1,398.00 | 1,357.00 | 1,398.00 | 1,398.00 | 38,050 |
| 2026-08-05 | 1,380.00 | 1,400.00 | 1,364.00 | 1,384.00 | 1,384.00 | 32,348 |
| 2026-08-04 | 1,357.00 | 1,374.00 | 1,327.00 | 1,374.00 | 1,374.00 | 22,080 |
| 2026-08-03 | 1,329.00 | 1,350.00 | 1,322.00 | 1,344.00 | 1,344.00 | 17,604 |
| 2026-07-31 | 1,303.00 | 1,330.00 | 1,284.00 | 1,329.00 | 1,329.00 | 57,324 |
| 2026-07-30 | 1,278.00 | 1,310.00 | 1,278.00 | 1,304.00 | 1,304.00 | 19,899 |
| 2026-07-29 | 1,359.00 | 1,390.00 | 1,300.00 | 1,310.00 | 1,310.00 | 51,782 |
| 2026-07-28 | 1,330.00 | 1,400.00 | 1,330.00 | 1,396.00 | 1,396.00 | 30,300 |
| 2026-07-27 | 1,386.00 | 1,400.00 | 1,369.00 | 1,400.00 | 1,400.00 | 10,077 |
| 2026-07-24 | 1,377.00 | 1,389.00 | 1,340.00 | 1,386.00 | 1,386.00 | 18,586 |
| 2026-07-23 | 1,314.00 | 1,382.00 | 1,314.00 | 1,377.00 | 1,377.00 | 23,154 |
| 2026-07-22 | 1,364.00 | 1,377.00 | 1,358.00 | 1,370.00 | 1,370.00 | 4,111 |
| 2026-07-21 | 1,301.00 | 1,364.00 | 1,301.00 | 1,364.00 | 1,364.00 | 20,194 |
Page 1 of 2 · 61 trading daysOlder →
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.