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
2024-01-293,850.003,950.003,720.003,775.003,775.00102,829
2024-01-263,795.003,920.003,755.003,835.003,835.0086,900
2024-01-253,805.003,805.003,670.003,795.003,795.00119,092
2024-01-243,845.003,890.003,785.003,805.003,805.0065,780
2024-01-233,730.003,910.003,730.003,880.003,880.00131,491
2024-01-223,795.003,845.003,745.003,745.003,745.00118,358
2024-01-193,850.003,905.003,785.003,790.003,790.00159,672
2024-01-184,040.004,510.003,825.003,835.003,835.002,881,428
2024-01-174,060.004,090.003,835.004,040.004,040.00150,575
2024-01-163,705.004,090.003,675.004,050.004,050.00330,031
2024-01-153,815.003,855.003,715.003,725.003,725.0088,441
2024-01-124,010.004,020.003,820.003,860.003,860.00130,929
2024-01-114,050.004,080.004,005.004,045.004,045.0044,925
2024-01-104,115.004,140.003,995.003,995.003,995.0090,415
2024-01-094,110.004,165.004,100.004,115.004,115.00127,977
2024-01-084,000.004,140.003,975.004,120.004,120.00194,294
2024-01-053,965.004,030.003,945.004,000.004,000.0065,683
2024-01-044,015.004,015.003,900.003,965.003,965.0084,959
2024-01-033,960.004,025.003,920.004,020.004,020.00100,027
2024-01-024,060.004,060.003,940.004,040.004,040.00126,774
2023-12-283,925.004,015.003,915.003,985.003,985.0099,104
2023-12-273,910.003,990.003,840.003,925.003,925.00102,460
2023-12-263,980.003,980.003,840.003,870.003,870.00215,921
2023-12-224,095.004,100.003,995.004,010.004,010.00239,347
2023-12-213,995.004,215.003,945.004,075.004,075.00448,524
2023-12-203,995.004,125.003,945.004,000.004,000.00492,831
2023-12-193,745.004,545.003,720.004,020.004,020.004,584,191
2023-12-183,840.003,875.003,650.003,775.003,775.00111,382
2023-12-153,935.003,935.003,795.003,820.003,820.00267,131
2023-12-143,900.003,990.003,750.003,960.003,960.00520,483
2023-12-133,855.003,900.003,730.003,900.003,900.00295,593
2023-12-123,895.003,955.003,855.003,865.003,865.00405,163
2023-12-113,615.004,270.003,605.003,930.003,930.003,762,198
2023-12-083,655.003,690.003,590.003,615.003,615.0094,463
2023-12-073,700.003,705.003,590.003,655.003,655.00188,348
2023-12-063,475.003,940.003,440.003,700.003,700.001,744,020
2023-12-053,540.003,550.003,435.003,460.003,460.0093,224
2023-12-043,485.003,565.003,435.003,540.003,540.0072,785
2023-12-013,465.003,505.003,440.003,480.003,480.0044,375
2023-11-303,465.003,465.003,445.003,465.003,465.0050,945
2023-11-293,500.003,500.003,425.003,465.003,465.0060,216
2023-11-283,440.003,505.003,415.003,505.003,505.0060,519
2023-11-273,450.003,485.003,425.003,435.003,435.0043,987
2023-11-243,445.003,480.003,420.003,440.003,440.0038,100
2023-11-233,480.003,510.003,425.003,455.003,455.0080,434
2023-11-223,495.003,500.003,415.003,490.003,490.0068,908
2023-11-213,445.003,500.003,410.003,480.003,480.00100,395
2023-11-203,380.003,455.003,330.003,450.003,450.00105,563
2023-11-173,460.003,460.003,305.003,350.003,350.00173,825
2023-11-163,420.003,460.003,370.003,435.003,435.0069,648
2023-11-153,365.003,450.003,365.003,420.003,420.00130,651
2023-11-143,300.003,385.003,300.003,325.003,325.0085,311
2023-11-133,365.003,405.003,270.003,330.003,330.00208,650
2023-11-103,410.003,415.003,330.003,390.003,390.00206,833
2023-11-093,610.003,650.003,385.003,415.003,415.00690,666
2023-11-083,700.003,810.003,600.003,635.003,635.00347,238
2023-11-073,835.003,880.003,700.003,745.003,745.00413,925
2023-11-063,820.003,905.003,760.003,865.003,865.00515,236
2023-11-033,890.003,980.003,805.003,850.003,850.001,031,845
2023-11-023,480.004,495.003,475.004,050.004,050.007,349,880
← NewerPage 12 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.