RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 17,499.98 | 18,299.98 | 17,499.98 | 17,999.98 | 5,999.99 | 184,272 |
| 2022-05-17 | 17,199.98 | 17,449.98 | 17,099.98 | 17,199.98 | 5,733.33 | 71,808 |
| 2022-05-16 | 17,549.98 | 17,949.98 | 17,149.98 | 17,199.98 | 5,733.33 | 112,518 |
| 2022-05-13 | 17,149.98 | 17,599.98 | 17,049.98 | 17,449.98 | 5,816.66 | 112,518 |
| 2022-05-12 | 17,299.98 | 17,599.98 | 16,699.98 | 17,149.98 | 5,716.66 | 164,292 |
| 2022-05-11 | 17,349.98 | 18,149.98 | 17,249.98 | 17,749.98 | 5,916.66 | 120,891 |
| 2022-05-10 | 16,999.98 | 17,549.98 | 16,649.98 | 17,349.98 | 5,783.33 | 211,194 |
| 2022-05-09 | 18,549.98 | 18,549.98 | 17,499.98 | 17,549.98 | 5,849.99 | 211,311 |
| 2022-05-06 | 19,349.98 | 19,699.98 | 18,599.98 | 18,699.98 | 6,233.33 | 187,674 |
| 2022-05-04 | 19,849.98 | 19,949.98 | 19,149.98 | 19,449.98 | 6,483.33 | 214,806 |
| 2022-05-03 | 18,699.98 | 20,149.98 | 18,599.98 | 19,599.98 | 6,533.33 | 429,528 |
| 2022-05-02 | 18,299.98 | 18,849.98 | 18,049.98 | 18,749.98 | 6,249.99 | 155,814 |
| 2022-04-29 | 18,749.98 | 19,149.98 | 18,499.98 | 18,749.98 | 6,249.99 | 197,790 |
| 2022-04-28 | 19,199.98 | 19,199.98 | 18,549.98 | 18,699.98 | 6,233.33 | 164,736 |
| 2022-04-27 | 18,699.98 | 19,249.98 | 18,149.98 | 19,199.98 | 6,399.99 | 198,036 |
| 2022-04-26 | 19,299.98 | 19,599.98 | 18,849.98 | 19,349.98 | 6,449.99 | 179,253 |
| 2022-04-25 | 19,549.98 | 19,699.98 | 18,899.98 | 19,099.98 | 6,366.66 | 297,264 |
| 2022-04-22 | 20,699.98 | 20,999.98 | 19,999.98 | 19,999.98 | 6,666.66 | 373,743 |
| 2022-04-21 | 21,499.98 | 21,499.98 | 20,899.98 | 21,049.98 | 7,016.66 | 325,995 |
| 2022-04-20 | 21,499.98 | 21,699.98 | 21,199.98 | 21,549.98 | 7,183.33 | 162,012 |
| 2022-04-19 | 21,649.98 | 21,799.98 | 21,099.98 | 21,499.98 | 7,166.66 | 174,534 |
| 2022-04-18 | 21,499.98 | 22,349.98 | 21,049.98 | 21,699.98 | 7,233.33 | 213,129 |
| 2022-04-15 | 21,849.98 | 21,849.98 | 20,999.98 | 21,699.98 | 7,233.33 | 218,418 |
| 2022-04-14 | 22,499.98 | 22,499.98 | 21,749.98 | 21,899.98 | 7,299.99 | 256,818 |
| 2022-04-13 | 22,549.98 | 22,599.98 | 21,699.98 | 22,449.98 | 7,483.33 | 251,028 |
| 2022-04-12 | 23,099.98 | 23,299.98 | 22,149.98 | 22,549.98 | 7,516.66 | 308,367 |
| 2022-04-11 | 24,899.97 | 24,899.97 | 23,399.98 | 23,549.98 | 7,849.99 | 405,588 |
| 2022-04-08 | 23,049.98 | 24,849.97 | 22,749.98 | 24,749.97 | 8,249.99 | 707,695 |
| 2022-04-07 | 23,399.98 | 23,399.98 | 22,499.98 | 23,149.98 | 7,716.66 | 329,475 |
| 2022-04-06 | 23,599.98 | 23,749.98 | 22,849.98 | 23,549.98 | 7,849.99 | 312,447 |
| 2022-04-05 | 24,949.97 | 24,949.97 | 23,699.98 | 23,999.98 | 7,999.99 | 486,517 |
| 2022-04-04 | 25,749.97 | 25,799.97 | 24,699.97 | 24,949.97 | 8,316.66 | 388,299 |
| 2022-04-01 | 23,849.98 | 26,349.97 | 23,699.98 | 25,149.97 | 8,383.32 | 1,748,327 |
| 2022-03-31 | 21,199.98 | 24,599.97 | 20,999.98 | 23,299.98 | 7,766.66 | 1,237,927 |
| 2022-03-30 | 20,749.98 | 21,449.98 | 20,349.98 | 21,349.98 | 7,116.66 | 202,467 |
| 2022-03-29 | 20,499.98 | 20,899.98 | 20,449.98 | 20,649.98 | 6,883.33 | 97,569 |
| 2022-03-28 | 21,049.98 | 21,049.98 | 20,549.98 | 20,749.98 | 6,916.66 | 96,252 |
| 2022-03-25 | 20,999.98 | 21,149.98 | 20,749.98 | 21,049.98 | 7,016.66 | 96,471 |
| 2022-03-24 | 20,799.98 | 21,299.98 | 20,399.98 | 20,999.98 | 6,999.99 | 108,558 |
| 2022-03-23 | 21,449.98 | 21,449.98 | 20,749.98 | 20,799.98 | 6,933.33 | 147,447 |
| 2022-03-22 | 21,399.98 | 21,499.98 | 20,699.98 | 21,199.98 | 7,066.66 | 115,122 |
| 2022-03-21 | 20,499.98 | 21,749.98 | 20,249.98 | 21,199.98 | 7,066.66 | 440,262 |
| 2022-03-18 | 20,599.98 | 20,849.98 | 20,149.98 | 20,699.98 | 6,899.99 | 179,427 |
| 2022-03-17 | 21,249.98 | 21,399.98 | 20,699.98 | 20,749.98 | 6,916.66 | 223,905 |
| 2022-03-16 | 20,999.98 | 21,849.98 | 20,349.98 | 21,349.98 | 7,116.66 | 280,206 |
| 2022-03-15 | 20,249.98 | 21,299.98 | 19,849.98 | 20,999.98 | 6,999.99 | 283,257 |
| 2022-03-14 | 19,599.98 | 20,799.98 | 19,099.98 | 20,249.98 | 6,749.99 | 288,282 |
| 2022-03-11 | 18,899.98 | 20,049.98 | 18,499.98 | 19,649.98 | 6,549.99 | 179,250 |
| 2022-03-10 | 18,349.98 | 19,099.98 | 17,749.98 | 19,099.98 | 6,366.66 | 113,565 |
| 2022-03-08 | 18,349.98 | 18,699.98 | 17,499.98 | 18,099.98 | 6,033.33 | 89,151 |
| 2022-03-07 | 18,799.98 | 19,149.98 | 18,299.98 | 18,499.98 | 6,166.66 | 116,793 |
| 2022-03-04 | 19,149.98 | 19,949.98 | 18,499.98 | 19,349.98 | 6,449.99 | 130,551 |
| 2022-03-03 | 19,199.98 | 19,249.98 | 18,949.98 | 19,149.98 | 6,383.33 | 57,582 |
| 2022-03-02 | 18,799.98 | 19,299.98 | 18,299.98 | 19,099.98 | 6,366.66 | 83,970 |
| 2022-02-28 | 18,499.98 | 19,449.98 | 18,299.98 | 18,949.98 | 6,316.66 | 87,681 |
| 2022-02-25 | 18,349.98 | 18,699.98 | 17,799.98 | 18,499.98 | 6,166.66 | 115,959 |
| 2022-02-24 | 18,999.98 | 19,099.98 | 17,749.98 | 17,949.98 | 5,983.33 | 150,222 |
| 2022-02-23 | 18,699.98 | 21,199.98 | 18,399.98 | 19,049.98 | 6,349.99 | 451,491 |
| 2022-02-22 | 18,899.98 | 19,299.98 | 17,999.98 | 18,649.98 | 6,216.66 | 351,126 |
| 2022-02-21 | 19,599.98 | 19,799.98 | 18,749.98 | 19,699.98 | 6,566.66 | 52,677 |
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.