RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 16,899.98 | 17,099.98 | 16,439.98 | 16,469.98 | 5,489.99 | 296,403 |
| 2023-02-07 | 16,299.98 | 16,729.98 | 16,149.98 | 16,579.98 | 5,526.66 | 204,408 |
| 2023-02-06 | 16,449.98 | 16,769.98 | 16,139.98 | 16,349.98 | 5,449.99 | 357,918 |
| 2023-02-03 | 15,999.98 | 16,329.98 | 15,719.98 | 16,179.98 | 5,393.33 | 416,988 |
| 2023-02-02 | 15,329.98 | 15,829.98 | 15,019.98 | 15,729.98 | 5,243.33 | 443,649 |
| 2023-02-01 | 14,779.98 | 15,149.98 | 14,699.98 | 15,149.98 | 5,049.99 | 75,174 |
| 2023-01-31 | 14,649.98 | 14,899.98 | 14,529.98 | 14,769.98 | 4,923.33 | 185,412 |
| 2023-01-30 | 14,999.98 | 15,419.98 | 14,709.98 | 14,849.98 | 4,949.99 | 201,972 |
| 2023-01-27 | 15,399.98 | 15,399.98 | 14,399.99 | 15,119.98 | 5,039.99 | 199,443 |
| 2023-01-26 | 15,459.98 | 15,649.98 | 15,169.98 | 15,419.98 | 5,139.99 | 285,951 |
| 2023-01-25 | 15,799.98 | 16,139.98 | 15,429.98 | 15,449.98 | 5,149.99 | 328,818 |
| 2023-01-20 | 15,749.98 | 16,449.98 | 15,399.98 | 15,799.98 | 5,266.66 | 349,836 |
| 2023-01-19 | 15,049.98 | 16,149.98 | 14,899.98 | 15,799.98 | 5,266.66 | 1,019,245 |
| 2023-01-18 | 13,299.99 | 15,649.98 | 13,299.99 | 15,249.98 | 5,083.33 | 2,117,021 |
| 2023-01-17 | 12,999.99 | 13,349.99 | 12,999.99 | 13,349.99 | 4,450.00 | 172,911 |
| 2023-01-16 | 13,199.99 | 13,199.99 | 12,849.99 | 12,999.99 | 4,333.33 | 262,557 |
| 2023-01-13 | 13,899.99 | 13,899.99 | 13,199.99 | 13,199.99 | 4,400.00 | 420,651 |
| 2023-01-12 | 13,899.99 | 14,449.98 | 13,599.99 | 13,899.99 | 4,633.33 | 793,612 |
| 2023-01-11 | 13,549.99 | 13,949.99 | 13,549.99 | 13,849.99 | 4,616.66 | 78,309 |
| 2023-01-10 | 13,899.99 | 13,899.99 | 13,499.99 | 13,499.99 | 4,500.00 | 80,646 |
| 2023-01-09 | 13,849.99 | 13,999.99 | 13,499.99 | 13,749.99 | 4,583.33 | 78,702 |
| 2023-01-06 | 13,049.99 | 13,599.99 | 12,949.99 | 13,449.99 | 4,483.33 | 79,983 |
| 2023-01-05 | 13,549.99 | 13,749.99 | 12,999.99 | 13,049.99 | 4,350.00 | 46,428 |
| 2023-01-04 | 13,149.99 | 13,499.99 | 13,099.99 | 13,299.99 | 4,433.33 | 40,347 |
| 2023-01-03 | 12,799.99 | 13,649.99 | 12,599.99 | 13,249.99 | 4,416.66 | 119,790 |
| 2023-01-02 | 13,049.99 | 13,499.99 | 12,749.99 | 12,799.99 | 4,266.66 | 57,000 |
| 2022-12-29 | 13,299.99 | 13,549.99 | 12,949.99 | 13,099.99 | 4,366.66 | 129,747 |
| 2022-12-28 | 13,099.99 | 13,299.99 | 13,049.99 | 13,149.99 | 4,383.33 | 29,826 |
| 2022-12-27 | 13,149.99 | 13,449.99 | 13,049.99 | 13,199.99 | 4,400.00 | 44,931 |
| 2022-12-26 | 12,599.99 | 13,499.99 | 12,399.99 | 13,149.99 | 4,383.33 | 95,241 |
| 2022-12-23 | 12,899.99 | 12,899.99 | 12,549.99 | 12,699.99 | 4,233.33 | 65,787 |
| 2022-12-22 | 13,149.99 | 13,249.99 | 12,999.99 | 13,099.99 | 4,366.66 | 81,810 |
| 2022-12-21 | 13,599.99 | 13,649.99 | 13,099.99 | 13,099.99 | 4,366.66 | 71,043 |
| 2022-12-20 | 13,599.99 | 13,999.99 | 13,249.99 | 13,399.99 | 4,466.66 | 130,770 |
| 2022-12-19 | 13,499.99 | 13,699.99 | 13,349.99 | 13,499.99 | 4,500.00 | 46,557 |
| 2022-12-16 | 13,499.99 | 13,799.99 | 13,299.99 | 13,599.99 | 4,533.33 | 53,454 |
| 2022-12-15 | 13,949.99 | 13,949.99 | 13,649.99 | 13,699.99 | 4,566.66 | 51,273 |
| 2022-12-14 | 13,999.99 | 14,049.99 | 13,799.99 | 13,999.99 | 4,666.66 | 62,631 |
| 2022-12-13 | 14,349.99 | 14,399.99 | 13,749.99 | 13,999.99 | 4,666.66 | 99,213 |
| 2022-12-12 | 13,949.99 | 14,849.98 | 13,949.99 | 14,199.99 | 4,733.33 | 130,923 |
| 2022-12-09 | 13,299.99 | 14,299.99 | 13,299.99 | 14,149.99 | 4,716.66 | 168,327 |
| 2022-12-08 | 13,649.99 | 13,699.99 | 13,299.99 | 13,299.99 | 4,433.33 | 79,971 |
| 2022-12-07 | 13,749.99 | 13,799.99 | 13,349.99 | 13,749.99 | 4,583.33 | 107,073 |
| 2022-12-06 | 14,299.99 | 14,299.99 | 13,649.99 | 13,749.99 | 4,583.33 | 108,669 |
| 2022-12-05 | 14,399.99 | 14,549.98 | 14,099.99 | 14,199.99 | 4,733.33 | 81,618 |
| 2022-12-02 | 14,799.98 | 14,899.98 | 14,299.99 | 14,449.98 | 4,816.66 | 138,813 |
| 2022-12-01 | 14,849.98 | 15,199.98 | 14,599.98 | 14,949.98 | 4,983.33 | 283,884 |
| 2022-11-30 | 15,049.98 | 15,099.98 | 14,549.98 | 14,599.98 | 4,866.66 | 228,960 |
| 2022-11-29 | 14,999.98 | 15,249.98 | 14,699.98 | 15,049.98 | 5,016.66 | 344,139 |
| 2022-11-28 | 14,049.99 | 17,099.98 | 13,699.99 | 14,999.98 | 4,999.99 | 2,561,211 |
| 2022-11-25 | 14,349.99 | 14,649.98 | 13,849.99 | 13,849.99 | 4,616.66 | 250,125 |
| 2022-11-24 | 13,349.99 | 15,349.98 | 13,299.99 | 14,399.99 | 4,800.00 | 1,318,906 |
| 2022-11-23 | 13,399.99 | 13,649.99 | 13,099.99 | 13,349.99 | 4,450.00 | 89,685 |
| 2022-11-22 | 12,899.99 | 13,199.99 | 12,649.99 | 12,949.99 | 4,316.66 | 60,423 |
| 2022-11-21 | 13,299.99 | 13,499.99 | 12,499.99 | 12,799.99 | 4,266.66 | 91,392 |
| 2022-11-18 | 13,349.99 | 13,649.99 | 13,299.99 | 13,349.99 | 4,450.00 | 60,489 |
| 2022-11-17 | 13,449.99 | 13,699.99 | 13,349.99 | 13,599.99 | 4,533.33 | 68,631 |
| 2022-11-16 | 13,899.99 | 13,899.99 | 13,399.99 | 13,749.99 | 4,583.33 | 57,777 |
| 2022-11-15 | 13,249.99 | 13,749.99 | 13,249.99 | 13,749.99 | 4,583.33 | 91,785 |
| 2022-11-14 | 13,349.99 | 13,649.99 | 13,099.99 | 13,449.99 | 4,483.33 | 121,920 |
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.