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
2024-04-263,680.003,680.003,560.003,590.003,590.0079,964
2024-04-253,765.003,765.003,680.003,680.003,680.0041,480
2024-04-243,750.003,820.003,745.003,765.003,765.0027,535
2024-04-233,725.003,785.003,690.003,780.003,780.0021,190
2024-04-223,780.003,870.003,725.003,725.003,725.0031,693
2024-04-193,830.003,830.003,705.003,765.003,765.0040,729
2024-04-183,630.003,855.003,615.003,830.003,830.0063,366
2024-04-173,610.003,695.003,610.003,630.003,630.0035,466
2024-04-163,675.003,730.003,620.003,660.003,660.0050,373
2024-04-153,725.003,800.003,700.003,740.003,740.0035,890
2024-04-123,840.003,840.003,765.003,800.003,800.0048,694
2024-04-113,790.003,805.003,690.003,770.003,770.0048,755
2024-04-093,670.003,800.003,670.003,800.003,800.0064,572
2024-04-083,745.003,850.003,700.003,705.003,705.0058,729
2024-04-053,770.003,770.003,665.003,740.003,740.0060,055
2024-04-043,770.003,920.003,740.003,775.003,775.00907,240
2024-04-033,810.003,850.003,705.003,770.003,770.00188,300
2024-04-023,945.004,550.003,770.003,780.003,780.001,769,294
2024-04-013,935.004,005.003,920.003,975.003,975.0047,537
2024-03-293,905.004,005.003,880.003,970.003,970.00119,551
2024-03-283,915.003,965.003,840.003,915.003,915.00110,858
2024-03-273,920.004,040.003,920.003,960.003,960.00219,358
2024-03-263,895.003,980.003,850.003,955.003,955.00166,930
2024-03-253,755.003,925.003,755.003,880.003,880.00195,938
2024-03-223,780.003,805.003,695.003,785.003,785.0066,083
2024-03-213,670.003,835.003,660.003,765.003,765.00199,611
2024-03-203,715.003,730.003,650.003,655.003,655.0090,761
2024-03-193,715.003,775.003,650.003,725.003,725.00139,478
2024-03-183,580.003,935.003,575.003,770.003,770.001,065,713
2024-03-153,560.003,640.003,425.003,575.003,575.0093,378
2024-03-143,550.003,660.003,550.003,605.003,605.0037,534
2024-03-133,605.003,620.003,540.003,550.003,550.0039,865
2024-03-123,585.003,635.003,530.003,605.003,605.0047,721
2024-03-113,490.003,615.003,470.003,585.003,585.0075,649
2024-03-083,350.003,490.003,310.003,490.003,490.0068,811
2024-03-073,430.003,435.003,305.003,315.003,315.0092,650
2024-03-063,430.003,500.003,400.003,420.003,420.0041,926
2024-03-053,520.003,525.003,435.003,460.003,460.0082,267
2024-03-043,555.003,600.003,500.003,525.003,525.0061,763
2024-02-293,570.003,655.003,540.003,595.003,595.0040,827
2024-02-283,540.003,620.003,520.003,600.003,600.0051,687
2024-02-273,605.003,735.003,530.003,570.003,570.00192,937
2024-02-263,600.003,665.003,600.003,640.003,640.0055,183
2024-02-233,590.003,650.003,570.003,595.003,595.0096,449
2024-02-223,605.003,670.003,565.003,610.003,610.00195,614
2024-02-213,810.003,810.003,660.003,670.003,670.00467,855
2024-02-203,815.004,575.003,780.003,805.003,805.008,286,702
2024-02-193,825.003,825.003,770.003,800.003,800.0016,435
2024-02-163,805.003,830.003,750.003,780.003,780.0037,058
2024-02-153,855.003,855.003,775.003,825.003,825.0036,396
2024-02-143,795.003,850.003,750.003,835.003,835.0041,399
2024-02-133,755.003,800.003,695.003,800.003,800.0040,745
2024-02-083,690.003,755.003,680.003,755.003,755.0020,321
2024-02-073,730.003,785.003,565.003,690.003,690.0037,226
2024-02-063,705.003,740.003,665.003,710.003,710.0043,246
2024-02-053,700.003,730.003,670.003,730.003,730.0030,789
2024-02-023,650.003,785.003,650.003,705.003,705.0052,102
2024-02-013,725.003,735.003,605.003,700.003,700.0080,580
2024-01-313,750.003,795.003,700.003,725.003,725.0039,348
2024-01-303,805.003,815.003,750.003,750.003,750.0039,018
← NewerPage 11 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.