Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 361570.KQ stock page

RBW Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,395.002,435.002,285.002,335.002,335.0055,497
2024-07-242,420.002,445.002,255.002,395.002,395.0054,852
2024-07-232,440.002,495.002,420.002,445.002,445.0023,389
2024-07-222,520.002,565.002,440.002,440.002,440.0059,666
2024-07-192,520.002,560.002,510.002,545.002,545.0028,282
2024-07-182,575.002,600.002,500.002,545.002,545.0029,367
2024-07-172,590.002,630.002,565.002,575.002,575.0030,494
2024-07-162,625.002,650.002,525.002,580.002,580.0028,719
2024-07-152,640.002,665.002,585.002,620.002,620.0026,564
2024-07-122,525.002,715.002,525.002,640.002,640.00104,677
2024-07-112,600.002,630.002,480.002,525.002,525.00152,927
2024-07-102,530.002,600.002,465.002,600.002,600.0060,332
2024-07-092,620.002,635.002,490.002,530.002,530.00124,068
2024-07-082,645.002,645.002,455.002,585.002,585.00268,343
2024-07-052,605.002,695.002,605.002,630.002,630.00108,930
2024-07-042,725.002,795.002,600.002,630.002,630.00186,866
2024-07-032,995.003,030.002,720.002,720.002,720.00251,322
2024-07-023,085.003,090.002,995.002,995.002,995.0025,697
2024-07-013,015.003,120.003,015.003,055.003,055.0016,191
2024-06-283,010.003,070.002,980.003,060.003,060.0045,645
2024-06-273,045.003,045.002,980.003,000.003,000.0041,385
2024-06-263,045.003,045.002,975.003,030.003,030.0042,808
2024-06-253,055.003,140.002,985.003,000.003,000.0083,594
2024-06-243,195.003,195.003,060.003,060.003,060.0063,994
2024-06-213,330.003,345.003,145.003,160.003,160.0089,445
2024-06-203,330.003,355.003,280.003,330.003,330.0025,532
2024-06-193,340.003,380.003,315.003,330.003,330.0017,130
2024-06-183,360.003,380.003,310.003,370.003,370.0043,246
2024-06-173,365.003,415.003,350.003,360.003,360.0043,967
2024-06-143,555.003,565.003,365.003,365.003,365.00177,505
2024-06-133,570.003,620.003,545.003,555.003,555.0041,296
2024-06-123,610.003,620.003,555.003,565.003,565.0038,656
2024-06-113,605.003,655.003,580.003,600.003,600.0034,876
2024-06-103,590.003,705.003,590.003,635.003,635.0044,738
2024-06-073,645.003,645.003,575.003,610.003,610.0026,409
2024-06-053,695.003,695.003,600.003,625.003,625.0031,407
2024-06-043,670.003,695.003,630.003,675.003,675.0022,361
2024-06-033,670.003,740.003,635.003,675.003,675.0045,750
2024-05-313,750.003,775.003,685.003,695.003,695.0031,184
2024-05-303,720.003,775.003,720.003,750.003,750.0024,853
2024-05-293,875.003,880.003,720.003,780.003,780.0064,574
2024-05-283,955.003,955.003,830.003,875.003,875.0049,540
2024-05-273,790.003,985.003,790.003,885.003,885.00182,668
2024-05-243,810.003,865.003,765.003,780.003,780.0056,313
2024-05-233,700.003,920.003,700.003,870.003,870.00142,466
2024-05-223,835.003,840.003,730.003,730.003,730.0046,126
2024-05-213,665.003,875.003,665.003,825.003,825.00157,244
2024-05-203,750.003,775.003,680.003,685.003,685.0031,286
2024-05-173,720.003,780.003,680.003,725.003,725.0077,666
2024-05-163,715.003,845.003,670.003,750.003,750.00110,860
2024-05-143,735.003,795.003,675.003,715.003,715.0036,022
2024-05-133,680.003,740.003,635.003,735.003,735.0055,093
2024-05-103,665.003,680.003,620.003,665.003,665.0026,130
2024-05-093,625.003,730.003,605.003,665.003,665.0083,945
2024-05-083,630.003,630.003,570.003,625.003,625.0024,263
2024-05-073,650.003,680.003,605.003,630.003,630.0034,210
2024-05-033,820.003,820.003,625.003,660.003,660.00119,431
2024-05-023,695.003,845.003,650.003,805.003,805.0093,316
2024-04-303,555.003,760.003,555.003,680.003,680.0097,701
2024-04-293,610.003,670.003,505.003,505.003,505.0071,717
← NewerPage 10 of 20 · 1,200 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.