RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 18,199.98 | 18,899.98 | 18,199.98 | 18,699.98 | 6,233.33 | 237,387 |
| 2022-08-11 | 18,449.98 | 18,449.98 | 17,749.98 | 18,249.98 | 6,083.33 | 202,497 |
| 2022-08-10 | 18,149.98 | 18,599.98 | 17,999.98 | 18,049.98 | 6,016.66 | 266,874 |
| 2022-08-09 | 18,899.98 | 18,949.98 | 17,949.98 | 18,149.98 | 6,049.99 | 328,314 |
| 2022-08-08 | 18,449.98 | 18,899.98 | 18,149.98 | 18,749.98 | 6,249.99 | 228,834 |
| 2022-08-05 | 18,899.98 | 19,049.98 | 17,949.98 | 18,449.98 | 6,149.99 | 506,446 |
| 2022-08-04 | 20,399.98 | 20,399.98 | 18,599.98 | 18,699.98 | 6,233.33 | 541,852 |
| 2022-08-03 | 19,899.98 | 20,449.98 | 19,749.98 | 19,999.98 | 6,666.66 | 368,259 |
| 2022-08-02 | 20,749.98 | 20,749.98 | 19,749.98 | 19,899.98 | 6,633.33 | 471,069 |
| 2022-08-01 | 21,249.98 | 21,449.98 | 20,699.98 | 20,749.98 | 6,916.66 | 356,013 |
| 2022-07-29 | 20,999.98 | 21,999.98 | 20,449.98 | 21,249.98 | 7,083.33 | 957,739 |
| 2022-07-28 | 20,749.98 | 21,599.98 | 20,399.98 | 20,949.98 | 6,983.33 | 767,077 |
| 2022-07-27 | 19,949.98 | 21,149.98 | 19,199.98 | 20,849.98 | 6,949.99 | 1,386,790 |
| 2022-07-26 | 20,549.98 | 21,199.98 | 19,799.98 | 19,899.98 | 6,633.33 | 974,185 |
| 2022-07-25 | 21,849.98 | 22,499.98 | 20,499.98 | 20,549.98 | 6,849.99 | 1,131,850 |
| 2022-07-22 | 20,349.98 | 22,799.98 | 20,349.98 | 21,999.98 | 7,333.33 | 2,147,753 |
| 2022-07-21 | 21,699.98 | 21,699.98 | 20,249.98 | 20,549.98 | 6,849.99 | 1,123,882 |
| 2022-07-20 | 21,349.98 | 22,099.98 | 20,699.98 | 21,749.98 | 7,249.99 | 1,253,566 |
| 2022-07-19 | 19,749.98 | 22,249.98 | 18,999.98 | 20,999.98 | 6,999.99 | 3,243,906 |
| 2022-07-18 | 19,399.98 | 21,199.98 | 19,099.98 | 19,749.98 | 6,583.33 | 3,593,452 |
| 2022-07-15 | 17,949.98 | 19,549.98 | 17,649.98 | 18,699.98 | 6,233.33 | 2,064,224 |
| 2022-07-14 | 16,549.98 | 18,399.98 | 16,549.98 | 18,099.98 | 6,033.33 | 1,774,565 |
| 2022-07-13 | 16,349.98 | 17,299.98 | 16,249.98 | 16,549.98 | 5,516.66 | 1,007,833 |
| 2022-07-12 | 17,749.98 | 17,949.98 | 16,399.98 | 16,499.98 | 5,499.99 | 1,652,726 |
| 2022-07-11 | 18,099.98 | 20,549.98 | 17,749.98 | 18,249.98 | 6,083.33 | 4,781,150 |
| 2022-07-08 | 17,949.98 | 18,499.98 | 17,349.98 | 17,949.98 | 5,983.33 | 2,008,847 |
| 2022-07-07 | 17,749.98 | 18,299.98 | 16,799.98 | 17,699.98 | 5,899.99 | 4,056,343 |
| 2022-07-06 | 13,199.99 | 17,199.98 | 13,199.99 | 17,199.98 | 5,733.33 | 3,805,309 |
| 2022-07-05 | 12,749.99 | 13,449.99 | 12,699.99 | 13,249.99 | 4,416.66 | 295,053 |
| 2022-07-04 | 13,299.99 | 13,349.99 | 12,499.99 | 12,649.99 | 4,216.66 | 255,033 |
| 2022-07-01 | 13,699.99 | 13,899.99 | 12,749.99 | 13,099.99 | 4,366.66 | 477,921 |
| 2022-06-30 | 13,199.99 | 14,399.99 | 13,099.99 | 13,699.99 | 4,566.66 | 1,089,478 |
| 2022-06-29 | 13,299.99 | 13,349.99 | 12,849.99 | 12,999.99 | 4,333.33 | 717,895 |
| 2022-06-28 | 13,899.99 | 13,899.99 | 13,349.99 | 13,499.99 | 4,500.00 | 179,148 |
| 2022-06-27 | 13,699.99 | 14,149.99 | 13,299.99 | 13,799.99 | 4,600.00 | 230,517 |
| 2022-06-24 | 12,849.99 | 13,599.99 | 12,849.99 | 13,499.99 | 4,500.00 | 223,134 |
| 2022-06-23 | 12,949.99 | 13,749.99 | 12,599.99 | 12,949.99 | 4,316.66 | 378,552 |
| 2022-06-22 | 14,199.99 | 14,299.99 | 12,849.99 | 12,899.99 | 4,300.00 | 374,754 |
| 2022-06-21 | 14,749.98 | 14,799.98 | 13,849.99 | 14,149.99 | 4,716.66 | 413,244 |
| 2022-06-20 | 17,649.98 | 17,649.98 | 14,499.98 | 14,499.98 | 4,833.33 | 912,511 |
| 2022-06-17 | 18,449.98 | 18,499.98 | 17,549.98 | 17,649.98 | 5,883.33 | 730,222 |
| 2022-06-16 | 19,099.98 | 19,399.98 | 18,299.98 | 19,049.98 | 6,349.99 | 1,570,853 |
| 2022-06-15 | 17,799.98 | 19,499.98 | 17,799.98 | 18,249.98 | 6,083.33 | 2,080,121 |
| 2022-06-14 | 17,599.98 | 18,899.98 | 17,149.98 | 17,699.98 | 5,899.99 | 756,409 |
| 2022-06-13 | 17,399.98 | 19,099.98 | 17,049.98 | 18,199.98 | 6,066.66 | 1,066,573 |
| 2022-06-10 | 16,949.98 | 17,749.98 | 16,849.98 | 17,749.98 | 5,916.66 | 191,283 |
| 2022-06-09 | 17,099.98 | 17,199.98 | 16,849.98 | 17,149.98 | 5,716.66 | 129,963 |
| 2022-06-08 | 17,299.98 | 17,399.98 | 16,999.98 | 17,199.98 | 5,733.33 | 95,082 |
| 2022-06-07 | 17,849.98 | 17,899.98 | 17,149.98 | 17,299.98 | 5,766.66 | 209,097 |
| 2022-06-03 | 17,199.98 | 17,349.98 | 17,049.98 | 17,349.98 | 5,783.33 | 71,691 |
| 2022-06-02 | 17,199.98 | 17,399.98 | 16,999.98 | 17,099.98 | 5,699.99 | 93,954 |
| 2022-05-31 | 17,249.98 | 17,499.98 | 17,149.98 | 17,399.98 | 5,799.99 | 88,545 |
| 2022-05-30 | 17,049.98 | 17,399.98 | 16,899.98 | 17,249.98 | 5,749.99 | 133,014 |
| 2022-05-27 | 16,949.98 | 17,499.98 | 16,749.98 | 16,799.98 | 5,599.99 | 184,779 |
| 2022-05-26 | 16,649.98 | 16,999.98 | 16,399.98 | 16,649.98 | 5,549.99 | 134,502 |
| 2022-05-25 | 16,849.98 | 16,899.98 | 16,399.98 | 16,599.98 | 5,533.33 | 261,474 |
| 2022-05-24 | 17,499.98 | 17,499.98 | 16,849.98 | 16,849.98 | 5,616.66 | 234,939 |
| 2022-05-23 | 17,749.98 | 18,499.98 | 17,449.98 | 17,599.98 | 5,866.66 | 268,437 |
| 2022-05-20 | 17,399.98 | 17,999.98 | 17,349.98 | 17,749.98 | 5,916.66 | 101,898 |
| 2022-05-19 | 17,599.98 | 17,599.98 | 17,199.98 | 17,449.98 | 5,816.66 | 132,327 |
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.