RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 12,999.99 | 13,249.99 | 12,749.99 | 13,049.99 | 4,350.00 | 112,497 |
| 2022-11-10 | 12,899.99 | 12,899.99 | 12,499.99 | 12,499.99 | 4,166.66 | 69,309 |
| 2022-11-09 | 13,049.99 | 13,199.99 | 12,799.99 | 12,849.99 | 4,283.33 | 83,676 |
| 2022-11-08 | 12,699.99 | 13,449.99 | 12,699.99 | 12,999.99 | 4,333.33 | 100,005 |
| 2022-11-07 | 12,299.99 | 12,849.99 | 12,199.99 | 12,849.99 | 4,283.33 | 130,842 |
| 2022-11-04 | 12,299.99 | 12,649.99 | 12,099.99 | 12,299.99 | 4,100.00 | 66,360 |
| 2022-11-03 | 12,299.99 | 12,449.99 | 11,999.99 | 12,299.99 | 4,100.00 | 131,013 |
| 2022-11-02 | 12,399.99 | 12,799.99 | 12,149.99 | 12,499.99 | 4,166.66 | 86,484 |
| 2022-11-01 | 12,249.99 | 12,449.99 | 12,149.99 | 12,299.99 | 4,100.00 | 63,705 |
| 2022-10-31 | 12,299.99 | 12,449.99 | 11,999.99 | 12,199.99 | 4,066.66 | 84,321 |
| 2022-10-28 | 12,249.99 | 12,349.99 | 11,949.99 | 12,099.99 | 4,033.33 | 106,374 |
| 2022-10-27 | 12,099.99 | 12,349.99 | 11,999.99 | 12,249.99 | 4,083.33 | 78,483 |
| 2022-10-26 | 12,649.99 | 12,699.99 | 11,999.99 | 11,999.99 | 4,000.00 | 160,713 |
| 2022-10-25 | 12,649.99 | 12,949.99 | 12,449.99 | 12,599.99 | 4,200.00 | 132,417 |
| 2022-10-24 | 13,049.99 | 13,199.99 | 12,549.99 | 12,599.99 | 4,200.00 | 100,116 |
| 2022-10-21 | 13,149.99 | 13,449.99 | 12,799.99 | 12,799.99 | 4,266.66 | 108,690 |
| 2022-10-20 | 13,699.99 | 13,699.99 | 13,049.99 | 13,249.99 | 4,416.66 | 68,283 |
| 2022-10-19 | 13,849.99 | 14,049.99 | 13,449.99 | 13,549.99 | 4,516.66 | 113,658 |
| 2022-10-18 | 13,449.99 | 14,299.99 | 13,349.99 | 13,699.99 | 4,566.66 | 228,996 |
| 2022-10-17 | 13,449.99 | 13,449.99 | 12,849.99 | 13,199.99 | 4,400.00 | 111,843 |
| 2022-10-14 | 13,099.99 | 14,049.99 | 13,099.99 | 13,699.99 | 4,566.66 | 257,502 |
| 2022-10-13 | 14,049.99 | 14,249.99 | 12,849.99 | 12,849.99 | 4,283.33 | 230,637 |
| 2022-10-12 | 14,299.99 | 14,899.98 | 14,099.99 | 14,349.99 | 4,783.33 | 55,215 |
| 2022-10-11 | 15,399.98 | 15,399.98 | 14,499.98 | 14,499.98 | 4,833.33 | 100,152 |
| 2022-10-07 | 15,549.98 | 15,599.98 | 15,199.98 | 15,549.98 | 5,183.33 | 73,881 |
| 2022-10-06 | 14,999.98 | 15,799.98 | 14,899.98 | 15,749.98 | 5,249.99 | 93,579 |
| 2022-10-05 | 15,199.98 | 15,449.98 | 14,899.98 | 14,999.98 | 4,999.99 | 63,147 |
| 2022-10-04 | 15,099.98 | 15,599.98 | 14,999.98 | 15,149.98 | 5,049.99 | 62,610 |
| 2022-09-30 | 14,549.98 | 15,299.98 | 14,499.98 | 14,999.98 | 4,999.99 | 70,290 |
| 2022-09-29 | 15,099.98 | 15,499.98 | 14,799.98 | 14,799.98 | 4,933.33 | 80,361 |
| 2022-09-28 | 15,249.98 | 15,549.98 | 14,449.98 | 14,899.98 | 4,966.66 | 115,200 |
| 2022-09-27 | 14,549.98 | 15,499.98 | 14,299.99 | 15,399.98 | 5,133.33 | 105,243 |
| 2022-09-26 | 15,499.98 | 15,949.98 | 14,699.98 | 14,749.98 | 4,916.66 | 183,330 |
| 2022-09-23 | 15,799.98 | 16,399.98 | 15,699.98 | 15,799.98 | 5,266.66 | 129,555 |
| 2022-09-22 | 15,599.98 | 16,099.98 | 15,399.98 | 15,999.98 | 5,333.33 | 95,310 |
| 2022-09-21 | 15,799.98 | 16,199.98 | 15,599.98 | 16,099.98 | 5,366.66 | 59,613 |
| 2022-09-20 | 15,699.98 | 16,199.98 | 15,699.98 | 15,849.98 | 5,283.33 | 59,850 |
| 2022-09-19 | 16,549.98 | 16,599.98 | 15,649.98 | 15,699.98 | 5,233.33 | 139,794 |
| 2022-09-16 | 16,399.98 | 16,899.98 | 16,299.98 | 16,499.98 | 5,499.99 | 97,017 |
| 2022-09-15 | 16,799.98 | 16,849.98 | 16,199.98 | 16,299.98 | 5,433.33 | 96,843 |
| 2022-09-14 | 15,899.98 | 16,749.98 | 15,699.98 | 16,749.98 | 5,583.33 | 91,998 |
| 2022-09-13 | 16,299.98 | 16,649.98 | 16,299.98 | 16,499.98 | 5,499.99 | 72,111 |
| 2022-09-08 | 15,849.98 | 16,199.98 | 15,749.98 | 16,149.98 | 5,383.33 | 77,931 |
| 2022-09-07 | 15,799.98 | 16,099.98 | 15,199.98 | 15,799.98 | 5,266.66 | 149,037 |
| 2022-09-06 | 15,299.98 | 15,899.98 | 15,299.98 | 15,749.98 | 5,249.99 | 75,384 |
| 2022-09-05 | 15,749.98 | 16,049.98 | 15,049.98 | 15,249.98 | 5,083.33 | 196,749 |
| 2022-09-02 | 16,499.98 | 16,699.98 | 15,849.98 | 15,999.98 | 5,333.33 | 154,251 |
| 2022-09-01 | 16,899.98 | 17,099.98 | 16,349.98 | 16,499.98 | 5,499.99 | 110,784 |
| 2022-08-31 | 16,699.98 | 17,199.98 | 16,699.98 | 17,149.98 | 5,716.66 | 59,493 |
| 2022-08-30 | 16,649.98 | 17,099.98 | 16,599.98 | 16,949.98 | 5,649.99 | 72,564 |
| 2022-08-29 | 16,549.98 | 16,899.98 | 16,499.98 | 16,649.98 | 5,549.99 | 128,571 |
| 2022-08-26 | 17,649.98 | 17,949.98 | 17,099.98 | 17,499.98 | 5,833.33 | 192,855 |
| 2022-08-25 | 16,899.98 | 17,549.98 | 16,849.98 | 17,449.98 | 5,816.66 | 171,324 |
| 2022-08-24 | 16,249.98 | 16,999.98 | 16,249.98 | 16,749.98 | 5,583.33 | 125,796 |
| 2022-08-23 | 16,149.98 | 16,899.98 | 16,149.98 | 16,199.98 | 5,399.99 | 148,824 |
| 2022-08-22 | 16,399.98 | 17,099.98 | 16,299.98 | 16,499.98 | 5,499.99 | 174,387 |
| 2022-08-19 | 16,799.98 | 17,299.98 | 16,549.98 | 16,699.98 | 5,566.66 | 181,569 |
| 2022-08-18 | 17,399.98 | 17,399.98 | 16,799.98 | 16,899.98 | 5,633.33 | 170,904 |
| 2022-08-17 | 18,149.98 | 18,249.98 | 17,199.98 | 17,399.98 | 5,799.99 | 450,894 |
| 2022-08-16 | 18,449.98 | 18,549.98 | 18,199.98 | 18,199.98 | 6,066.66 | 215,343 |
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.