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
2023-11-013,470.003,490.003,410.003,460.003,460.0030,006
2023-10-313,480.003,525.003,385.003,470.003,470.0042,352
2023-10-303,535.003,605.003,460.003,470.003,470.0067,863
2023-10-273,685.003,745.003,605.003,605.003,605.0030,512
2023-10-263,690.003,690.003,410.003,685.003,685.0058,588
2023-10-253,690.003,780.003,675.003,730.003,730.0051,151
2023-10-243,550.003,690.003,440.003,690.003,690.0087,129
2023-10-233,525.003,670.003,515.003,575.003,575.0064,033
2023-10-203,540.003,660.003,435.003,580.003,580.00140,632
2023-10-193,760.003,800.003,630.003,665.003,665.0094,964
2023-10-183,865.003,890.003,745.003,800.003,800.0054,952
2023-10-173,810.003,940.003,800.003,850.003,850.0074,042
2023-10-163,880.003,935.003,730.003,805.003,805.0086,604
2023-10-134,090.004,090.003,860.003,935.003,935.00109,407
2023-10-123,935.004,150.003,925.004,065.004,065.00121,277
2023-10-113,915.004,035.003,900.003,955.003,955.0028,148
2023-10-104,000.004,045.003,830.003,900.003,900.0088,615
2023-10-063,810.004,065.003,805.004,025.004,025.0075,771
2023-10-053,920.003,990.003,845.003,910.003,910.0067,140
2023-10-044,150.004,230.003,900.003,900.003,900.00185,689
2023-09-274,210.004,300.004,170.004,230.004,230.0052,679
2023-09-264,440.004,495.004,095.004,285.004,285.00238,035
2023-09-254,610.004,680.004,430.004,470.004,470.00168,583
2023-09-224,185.004,800.004,185.004,690.004,690.00663,275
2023-09-214,375.004,410.004,185.004,260.004,260.0097,951
2023-09-204,430.004,540.004,380.004,400.004,400.0072,855
2023-09-194,560.004,620.004,400.004,470.004,470.00106,170
2023-09-184,635.004,680.004,575.004,595.004,595.0040,902
2023-09-154,640.004,695.004,615.004,680.004,680.0040,380
2023-09-144,680.004,730.004,630.004,675.004,675.0065,513
2023-09-134,710.004,765.004,630.004,680.004,680.00133,465
2023-09-124,750.004,865.004,685.004,770.004,770.0094,099
2023-09-114,735.004,845.004,665.004,760.004,760.00131,216
2023-09-084,690.004,850.004,645.004,725.004,725.0084,777
2023-09-074,735.004,750.004,640.004,645.004,645.00116,016
2023-09-064,740.004,830.004,685.004,730.004,730.0063,563
2023-09-054,830.004,870.004,685.004,735.004,735.00134,931
2023-09-044,810.004,915.004,750.004,825.004,825.0096,439
2023-09-014,765.004,925.004,740.004,800.004,800.00129,344
2023-08-314,825.004,850.004,745.004,755.004,755.0087,303
2023-08-304,760.004,885.004,750.004,820.004,820.00139,620
2023-08-294,610.004,870.004,595.004,800.004,800.00201,822
2023-08-284,475.004,645.004,395.004,605.004,605.00187,730
2023-08-254,450.004,590.004,415.004,495.004,495.00116,928
2023-08-244,380.004,980.004,330.004,480.004,480.00921,727
2023-08-234,150.004,370.004,145.004,330.004,330.00159,999
2023-08-224,210.004,240.004,130.004,200.004,200.00129,856
2023-08-214,215.004,340.004,190.004,215.004,215.0086,853
2023-08-184,230.004,300.004,170.004,215.004,215.00205,811
2023-08-174,325.004,400.004,195.004,335.004,335.00165,537
2023-08-164,585.004,585.004,300.004,390.004,390.00174,920
2023-08-144,825.004,865.004,580.004,615.004,615.00252,651
2023-08-114,650.004,800.004,650.004,750.004,750.00126,416
2023-08-104,650.004,730.004,570.004,660.004,660.00140,997
2023-08-094,620.004,690.004,590.004,635.004,635.00127,470
2023-08-084,705.004,790.004,590.004,640.004,640.00171,590
2023-08-074,765.004,890.004,690.004,750.004,750.00145,842
2023-08-044,575.004,825.004,575.004,810.004,810.00166,092
2023-08-034,630.004,685.004,455.004,650.004,650.00183,297
2023-08-024,810.004,830.004,625.004,630.004,630.00253,467
← NewerPage 13 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.