RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 13,799.99 | 13,799.99 | 13,399.99 | 13,699.99 | 4,566.66 | 29,856 |
| 2023-05-03 | 13,499.99 | 13,989.99 | 13,499.99 | 13,649.99 | 4,550.00 | 21,495 |
| 2023-05-02 | 13,099.99 | 13,729.99 | 13,099.99 | 13,639.99 | 4,546.66 | 65,208 |
| 2023-04-28 | 13,339.99 | 13,359.99 | 12,529.99 | 13,099.99 | 4,366.66 | 68,295 |
| 2023-04-27 | 13,159.99 | 13,449.99 | 13,089.99 | 13,329.99 | 4,443.33 | 20,697 |
| 2023-04-26 | 13,349.99 | 13,449.99 | 13,149.99 | 13,289.99 | 4,430.00 | 33,453 |
| 2023-04-25 | 13,679.99 | 13,829.99 | 13,189.99 | 13,349.99 | 4,450.00 | 108,132 |
| 2023-04-24 | 13,859.99 | 14,019.99 | 13,749.99 | 13,839.99 | 4,613.33 | 47,793 |
| 2023-04-21 | 13,869.99 | 14,299.99 | 13,849.99 | 14,049.99 | 4,683.33 | 60,840 |
| 2023-04-20 | 14,019.99 | 14,099.99 | 13,809.99 | 13,999.99 | 4,666.66 | 61,650 |
| 2023-04-19 | 14,319.99 | 14,319.99 | 13,999.99 | 14,099.99 | 4,700.00 | 67,059 |
| 2023-04-18 | 14,379.99 | 14,569.98 | 14,009.99 | 14,179.99 | 4,726.66 | 85,194 |
| 2023-04-17 | 14,769.98 | 14,779.98 | 14,279.99 | 14,379.99 | 4,793.33 | 59,967 |
| 2023-04-14 | 14,289.99 | 15,119.98 | 14,289.99 | 14,599.98 | 4,866.66 | 213,810 |
| 2023-04-13 | 14,229.99 | 14,289.99 | 14,029.99 | 14,289.99 | 4,763.33 | 63,102 |
| 2023-04-12 | 14,079.99 | 14,249.99 | 13,939.99 | 14,099.99 | 4,700.00 | 68,397 |
| 2023-04-11 | 13,909.99 | 14,369.99 | 13,909.99 | 14,079.99 | 4,693.33 | 76,293 |
| 2023-04-10 | 14,199.99 | 14,279.99 | 13,869.99 | 14,109.99 | 4,703.33 | 54,915 |
| 2023-04-07 | 14,089.99 | 14,339.99 | 13,779.99 | 14,199.99 | 4,733.33 | 87,582 |
| 2023-04-06 | 13,769.99 | 13,979.99 | 13,629.99 | 13,939.99 | 4,646.66 | 69,555 |
| 2023-04-05 | 14,049.99 | 14,049.99 | 13,719.99 | 13,849.99 | 4,616.66 | 33,774 |
| 2023-04-04 | 13,749.99 | 14,069.99 | 13,539.99 | 13,899.99 | 4,633.33 | 51,048 |
| 2023-04-03 | 13,549.99 | 13,889.99 | 13,429.99 | 13,759.99 | 4,586.66 | 63,003 |
| 2023-03-31 | 13,979.99 | 14,149.99 | 13,519.99 | 13,599.99 | 4,533.33 | 60,126 |
| 2023-03-30 | 14,099.99 | 14,139.99 | 13,809.99 | 13,979.99 | 4,660.00 | 34,893 |
| 2023-03-29 | 14,279.99 | 14,279.99 | 13,969.99 | 14,029.99 | 4,676.66 | 42,696 |
| 2023-03-28 | 13,899.99 | 14,269.99 | 13,769.99 | 14,269.99 | 4,756.66 | 64,626 |
| 2023-03-27 | 14,159.99 | 14,159.99 | 13,449.99 | 13,759.99 | 4,586.66 | 41,853 |
| 2023-03-24 | 14,019.99 | 14,209.99 | 13,899.99 | 13,989.99 | 4,663.33 | 31,122 |
| 2023-03-23 | 13,789.99 | 14,199.99 | 13,619.99 | 13,989.99 | 4,663.33 | 87,855 |
| 2023-03-22 | 13,989.99 | 14,159.99 | 13,669.99 | 13,879.99 | 4,626.66 | 33,816 |
| 2023-03-21 | 13,819.99 | 14,059.99 | 13,819.99 | 13,929.99 | 4,643.33 | 32,088 |
| 2023-03-20 | 13,849.99 | 14,209.99 | 13,739.99 | 13,929.99 | 4,643.33 | 43,038 |
| 2023-03-17 | 13,299.99 | 14,019.99 | 12,999.99 | 13,929.99 | 4,643.33 | 103,932 |
| 2023-03-16 | 13,509.99 | 13,509.99 | 12,699.99 | 13,109.99 | 4,370.00 | 105,990 |
| 2023-03-15 | 13,559.99 | 13,749.99 | 13,399.99 | 13,509.99 | 4,503.33 | 33,981 |
| 2023-03-14 | 13,939.99 | 13,949.99 | 13,299.99 | 13,299.99 | 4,433.33 | 95,952 |
| 2023-03-13 | 13,899.99 | 14,139.99 | 13,349.99 | 13,939.99 | 4,646.66 | 88,581 |
| 2023-03-10 | 14,679.98 | 14,679.98 | 14,089.99 | 14,159.99 | 4,720.00 | 78,837 |
| 2023-03-09 | 14,759.98 | 15,099.98 | 14,689.98 | 14,739.98 | 4,913.33 | 66,084 |
| 2023-03-08 | 15,259.98 | 15,259.98 | 14,749.98 | 14,849.98 | 4,949.99 | 76,014 |
| 2023-03-07 | 14,719.98 | 15,339.98 | 14,719.98 | 15,199.98 | 5,066.66 | 113,472 |
| 2023-03-06 | 14,769.98 | 14,769.98 | 14,419.99 | 14,769.98 | 4,923.33 | 81,690 |
| 2023-03-03 | 14,659.98 | 14,969.98 | 14,659.98 | 14,729.98 | 4,909.99 | 86,811 |
| 2023-03-02 | 15,749.98 | 15,749.98 | 14,799.98 | 14,799.98 | 4,933.33 | 220,419 |
| 2023-02-28 | 15,419.98 | 15,799.98 | 15,249.98 | 15,609.98 | 5,203.33 | 87,816 |
| 2023-02-27 | 15,199.98 | 16,039.98 | 15,009.98 | 15,419.98 | 5,139.99 | 193,749 |
| 2023-02-24 | 15,569.98 | 15,719.98 | 15,169.98 | 15,499.98 | 5,166.66 | 77,088 |
| 2023-02-23 | 15,499.98 | 15,719.98 | 15,299.98 | 15,719.98 | 5,239.99 | 67,125 |
| 2023-02-22 | 15,679.98 | 15,819.98 | 15,349.98 | 15,569.98 | 5,189.99 | 85,497 |
| 2023-02-21 | 15,799.98 | 15,999.98 | 15,759.98 | 15,819.98 | 5,273.33 | 114,282 |
| 2023-02-20 | 15,839.98 | 15,949.98 | 15,719.98 | 15,899.98 | 5,299.99 | 144,114 |
| 2023-02-17 | 15,899.98 | 15,999.98 | 15,639.98 | 15,949.98 | 5,316.66 | 235,425 |
| 2023-02-16 | 16,079.98 | 16,299.98 | 15,909.98 | 16,049.98 | 5,349.99 | 107,949 |
| 2023-02-15 | 15,879.98 | 16,389.98 | 15,589.98 | 16,079.98 | 5,359.99 | 217,575 |
| 2023-02-14 | 15,899.98 | 16,149.98 | 15,729.98 | 15,869.98 | 5,289.99 | 84,753 |
| 2023-02-13 | 16,399.98 | 16,399.98 | 15,549.98 | 15,899.98 | 5,299.99 | 212,244 |
| 2023-02-10 | 16,449.98 | 17,069.98 | 15,899.98 | 16,339.98 | 5,446.66 | 413,685 |
| 2023-02-09 | 16,499.98 | 16,799.98 | 16,099.98 | 16,199.98 | 5,399.99 | 249,927 |
| 2023-02-08 | 16,899.98 | 17,099.98 | 16,439.98 | 16,469.98 | 5,489.99 | 296,403 |
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.