RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,830.00 | 4,975.00 | 4,600.00 | 4,810.00 | 4,810.00 | 208,838 |
| 2023-07-31 | 4,960.00 | 5,050.00 | 4,880.00 | 4,900.00 | 4,900.00 | 156,304 |
| 2023-07-28 | 4,755.00 | 4,995.00 | 4,755.00 | 4,925.00 | 4,925.00 | 182,062 |
| 2023-07-27 | 4,700.00 | 4,875.00 | 4,615.00 | 4,770.00 | 4,770.00 | 386,300 |
| 2023-07-26 | 5,150.00 | 5,180.00 | 4,580.00 | 4,725.00 | 4,725.00 | 953,009 |
| 2023-07-25 | 5,590.00 | 5,650.00 | 5,330.00 | 5,440.00 | 5,440.00 | 266,838 |
| 2023-07-24 | 5,560.00 | 5,760.00 | 5,410.00 | 5,590.00 | 5,590.00 | 521,602 |
| 2023-07-21 | 5,970.00 | 6,220.00 | 5,960.00 | 6,170.00 | 6,170.00 | 148,209 |
| 2023-07-20 | 6,270.00 | 6,280.00 | 5,940.00 | 6,160.00 | 6,160.00 | 266,540 |
| 2023-07-19 | 5,900.00 | 6,980.00 | 5,600.00 | 6,330.00 | 6,330.00 | 1,223,091 |
| 2023-07-18 | 5,810.00 | 5,860.00 | 5,650.00 | 5,840.00 | 5,840.00 | 81,272 |
| 2023-07-17 | 5,640.00 | 5,930.00 | 5,540.00 | 5,800.00 | 5,800.00 | 146,951 |
| 2023-07-14 | 5,800.00 | 5,800.00 | 5,570.00 | 5,720.00 | 5,720.00 | 84,195 |
| 2023-07-13 | 5,800.00 | 5,800.00 | 5,670.00 | 5,760.00 | 5,760.00 | 80,782 |
| 2023-07-12 | 5,570.00 | 5,770.00 | 5,530.00 | 5,750.00 | 5,750.00 | 121,952 |
| 2023-07-11 | 5,430.00 | 5,550.00 | 5,410.00 | 5,540.00 | 5,540.00 | 92,506 |
| 2023-07-10 | 5,330.00 | 5,440.00 | 5,330.00 | 5,420.00 | 5,420.00 | 82,650 |
| 2023-07-07 | 5,300.00 | 5,520.00 | 5,300.00 | 5,380.00 | 5,380.00 | 109,883 |
| 2023-07-06 | 5,540.00 | 5,580.00 | 5,350.00 | 5,410.00 | 5,410.00 | 222,005 |
| 2023-07-05 | 6,070.00 | 6,070.00 | 5,630.00 | 5,630.00 | 5,630.00 | 396,710 |
| 2023-07-04 | 6,530.00 | 7,460.00 | 5,930.00 | 6,020.00 | 6,020.00 | 3,878,912 |
| 2023-07-03 | 17,559.98 | 18,779.98 | 17,129.98 | 17,199.98 | 5,733.33 | 1,790,069 |
| 2023-06-30 | 16,979.98 | 17,559.98 | 16,799.98 | 17,549.98 | 5,849.99 | 538,501 |
| 2023-06-29 | 17,409.98 | 17,519.98 | 16,679.98 | 16,989.98 | 5,663.33 | 621,367 |
| 2023-06-28 | 17,589.98 | 18,019.98 | 17,529.98 | 17,599.98 | 5,866.66 | 489,346 |
| 2023-06-27 | 17,269.98 | 17,759.98 | 17,169.98 | 17,569.98 | 5,856.66 | 463,071 |
| 2023-06-26 | 16,869.98 | 17,359.98 | 16,719.98 | 17,269.98 | 5,756.66 | 398,196 |
| 2023-06-23 | 17,249.98 | 17,689.98 | 17,009.98 | 17,199.98 | 5,733.33 | 512,350 |
| 2023-06-22 | 17,509.98 | 17,759.98 | 17,169.98 | 17,289.98 | 5,763.33 | 813,751 |
| 2023-06-21 | 18,549.98 | 18,549.98 | 17,509.98 | 17,509.98 | 5,836.66 | 1,599,473 |
| 2023-06-20 | 16,709.98 | 20,299.98 | 16,399.98 | 19,099.98 | 6,366.66 | 14,815,719 |
| 2023-06-19 | 16,499.98 | 16,799.98 | 16,249.98 | 16,709.98 | 5,569.99 | 1,038,670 |
| 2023-06-16 | 15,519.98 | 16,359.98 | 15,319.98 | 16,329.98 | 5,443.33 | 1,211,959 |
| 2023-06-15 | 14,999.98 | 15,549.98 | 14,779.98 | 15,439.98 | 5,146.66 | 481,039 |
| 2023-06-14 | 15,109.98 | 15,299.98 | 14,849.98 | 14,859.98 | 4,953.33 | 339,171 |
| 2023-06-13 | 14,999.98 | 15,209.98 | 14,739.98 | 15,119.98 | 5,039.99 | 281,199 |
| 2023-06-12 | 14,799.98 | 15,109.98 | 14,629.98 | 14,999.98 | 4,999.99 | 237,303 |
| 2023-06-09 | 14,379.99 | 14,899.98 | 14,379.99 | 14,789.98 | 4,929.99 | 358,821 |
| 2023-06-08 | 14,719.98 | 14,759.98 | 14,309.99 | 14,309.99 | 4,770.00 | 368,991 |
| 2023-06-07 | 15,099.98 | 15,109.98 | 14,779.98 | 14,829.98 | 4,943.33 | 305,175 |
| 2023-06-05 | 15,109.98 | 15,199.98 | 14,849.98 | 15,089.98 | 5,029.99 | 199,395 |
| 2023-06-02 | 15,109.98 | 15,269.98 | 14,949.98 | 15,089.98 | 5,029.99 | 359,586 |
| 2023-06-01 | 14,899.98 | 16,379.98 | 14,879.98 | 15,149.98 | 5,049.99 | 2,188,259 |
| 2023-05-31 | 15,319.98 | 15,359.98 | 14,849.98 | 15,009.98 | 5,003.33 | 401,142 |
| 2023-05-30 | 14,799.98 | 15,399.98 | 14,759.98 | 15,319.98 | 5,106.66 | 614,398 |
| 2023-05-26 | 15,049.98 | 15,119.98 | 14,659.98 | 14,719.98 | 4,906.66 | 713,095 |
| 2023-05-25 | 15,299.98 | 15,479.98 | 15,059.98 | 15,189.98 | 5,063.33 | 1,276,048 |
| 2023-05-24 | 16,639.98 | 16,669.98 | 15,579.98 | 15,649.98 | 5,216.66 | 1,961,594 |
| 2023-05-23 | 17,519.98 | 17,649.98 | 16,209.98 | 16,789.98 | 5,596.66 | 4,377,227 |
| 2023-05-22 | 17,549.98 | 20,599.98 | 16,559.98 | 16,999.98 | 5,666.66 | 19,590,248 |
| 2023-05-19 | 14,989.98 | 15,999.98 | 14,759.98 | 15,879.98 | 5,293.33 | 1,054,255 |
| 2023-05-18 | 15,219.98 | 15,219.98 | 14,799.98 | 14,969.98 | 4,989.99 | 103,266 |
| 2023-05-17 | 14,649.98 | 15,379.98 | 14,399.99 | 15,219.98 | 5,073.33 | 287,625 |
| 2023-05-16 | 14,449.98 | 14,979.98 | 14,419.99 | 14,649.98 | 4,883.33 | 258,861 |
| 2023-05-15 | 14,249.99 | 14,799.98 | 14,199.99 | 14,559.98 | 4,853.33 | 171,294 |
| 2023-05-12 | 14,149.99 | 14,469.98 | 13,899.99 | 14,059.99 | 4,686.66 | 64,872 |
| 2023-05-11 | 13,779.99 | 14,249.99 | 13,629.99 | 14,059.99 | 4,686.66 | 83,211 |
| 2023-05-10 | 13,649.99 | 13,819.99 | 13,639.99 | 13,719.99 | 4,573.33 | 18,441 |
| 2023-05-09 | 13,589.99 | 13,699.99 | 13,029.99 | 13,649.99 | 4,550.00 | 48,945 |
| 2023-05-08 | 13,719.99 | 13,799.99 | 13,559.99 | 13,599.99 | 4,533.33 | 13,638 |
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.