RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,374.00 | 1,375.00 | 1,345.00 | 1,373.00 | 1,373.00 | 16,496 |
| 2026-07-16 | 1,410.00 | 1,414.00 | 1,331.00 | 1,400.00 | 1,400.00 | 15,230 |
| 2026-07-15 | 1,421.00 | 1,421.00 | 1,400.00 | 1,401.00 | 1,401.00 | 22,558 |
| 2026-07-14 | 1,390.00 | 1,423.00 | 1,354.00 | 1,422.00 | 1,422.00 | 36,291 |
| 2026-07-13 | 1,433.00 | 1,439.00 | 1,407.00 | 1,430.00 | 1,430.00 | 20,739 |
| 2026-07-10 | 1,401.00 | 1,454.00 | 1,401.00 | 1,441.00 | 1,441.00 | 36,395 |
| 2026-07-09 | 1,211.00 | 1,480.00 | 1,211.00 | 1,414.00 | 1,414.00 | 205,123 |
| 2026-07-08 | 1,282.00 | 1,312.00 | 1,266.00 | 1,287.00 | 1,287.00 | 65,256 |
| 2026-07-07 | 1,214.00 | 1,329.00 | 1,214.00 | 1,298.00 | 1,298.00 | 182,433 |
| 2026-07-06 | 1,292.00 | 1,349.00 | 1,292.00 | 1,308.00 | 1,308.00 | 8,537 |
| 2026-07-03 | 1,281.00 | 1,345.00 | 1,281.00 | 1,313.00 | 1,313.00 | 51,815 |
| 2026-07-02 | 1,286.00 | 1,308.00 | 1,271.00 | 1,281.00 | 1,281.00 | 89,378 |
| 2026-07-01 | 1,362.00 | 1,417.00 | 1,353.00 | 1,362.00 | 1,362.00 | 47,240 |
| 2026-06-30 | 1,355.00 | 1,410.00 | 1,355.00 | 1,375.00 | 1,375.00 | 19,047 |
| 2026-06-29 | 1,345.00 | 1,399.00 | 1,340.00 | 1,395.00 | 1,395.00 | 32,475 |
| 2026-06-26 | 1,403.00 | 1,403.00 | 1,338.00 | 1,356.00 | 1,356.00 | 39,136 |
| 2026-06-25 | 1,412.00 | 1,494.00 | 1,385.00 | 1,403.00 | 1,403.00 | 23,090 |
| 2026-06-24 | 1,458.00 | 1,499.00 | 1,439.00 | 1,468.00 | 1,468.00 | 32,630 |
| 2026-06-23 | 1,562.00 | 1,562.00 | 1,453.00 | 1,470.00 | 1,470.00 | 50,952 |
| 2026-06-22 | 1,535.00 | 1,599.00 | 1,535.00 | 1,575.00 | 1,575.00 | 33,240 |
| 2026-06-19 | 1,654.00 | 1,695.00 | 1,511.00 | 1,593.00 | 1,593.00 | 39,087 |
| 2026-06-18 | 1,738.00 | 1,738.00 | 1,654.00 | 1,654.00 | 1,654.00 | 27,564 |
| 2026-06-17 | 1,730.00 | 1,730.00 | 1,694.00 | 1,703.00 | 1,703.00 | 46,522 |
| 2026-06-16 | 1,810.00 | 1,810.00 | 1,717.00 | 1,740.00 | 1,740.00 | 19,014 |
| 2026-06-15 | 1,740.00 | 1,809.00 | 1,728.00 | 1,751.00 | 1,751.00 | 58,051 |
| 2026-06-12 | 1,648.00 | 1,740.00 | 1,648.00 | 1,740.00 | 1,740.00 | 53,877 |
| 2026-06-11 | 1,555.00 | 1,648.00 | 1,555.00 | 1,648.00 | 1,648.00 | 21,438 |
| 2026-06-10 | 1,655.00 | 1,699.00 | 1,617.00 | 1,633.00 | 1,633.00 | 19,896 |
| 2026-06-09 | 1,513.00 | 1,700.00 | 1,501.00 | 1,699.00 | 1,699.00 | 19,328 |
| 2026-06-08 | 1,701.00 | 1,718.00 | 1,590.00 | 1,615.00 | 1,615.00 | 29,816 |
| 2026-06-05 | 1,736.00 | 1,736.00 | 1,649.00 | 1,720.00 | 1,720.00 | 20,068 |
| 2026-06-04 | 1,696.00 | 1,731.00 | 1,696.00 | 1,700.00 | 1,700.00 | 12,228 |
| 2026-06-02 | 1,715.00 | 1,799.00 | 1,653.00 | 1,710.00 | 1,710.00 | 51,976 |
| 2026-06-01 | 1,775.00 | 1,853.00 | 1,715.00 | 1,725.00 | 1,725.00 | 66,246 |
| 2026-05-29 | 1,807.00 | 1,843.00 | 1,758.00 | 1,774.00 | 1,774.00 | 61,098 |
| 2026-05-28 | 1,801.00 | 1,827.00 | 1,774.00 | 1,822.00 | 1,822.00 | 22,163 |
| 2026-05-27 | 1,810.00 | 1,896.00 | 1,772.00 | 1,795.00 | 1,795.00 | 65,725 |
| 2026-05-26 | 1,830.00 | 1,872.00 | 1,771.00 | 1,810.00 | 1,810.00 | 89,524 |
| 2026-05-22 | 1,746.00 | 1,828.00 | 1,738.00 | 1,828.00 | 1,828.00 | 30,287 |
| 2026-05-21 | 1,752.00 | 1,779.00 | 1,712.00 | 1,746.00 | 1,746.00 | 156,549 |
| 2026-05-20 | 1,788.00 | 1,830.00 | 1,752.00 | 1,752.00 | 1,752.00 | 26,478 |
| 2026-05-19 | 1,824.00 | 1,890.00 | 1,792.00 | 1,794.00 | 1,794.00 | 146,228 |
| 2026-05-18 | 1,780.00 | 1,849.00 | 1,735.00 | 1,839.00 | 1,839.00 | 100,319 |
| 2026-05-15 | 1,838.00 | 1,838.00 | 1,773.00 | 1,780.00 | 1,780.00 | 37,431 |
| 2026-05-14 | 1,931.00 | 1,931.00 | 1,819.00 | 1,828.00 | 1,828.00 | 43,940 |
| 2026-05-13 | 1,765.00 | 1,966.00 | 1,758.00 | 1,883.00 | 1,883.00 | 164,787 |
| 2026-05-12 | 1,815.00 | 1,915.00 | 1,763.00 | 1,765.00 | 1,765.00 | 87,845 |
| 2026-05-11 | 1,892.00 | 1,893.00 | 1,851.00 | 1,855.00 | 1,855.00 | 45,292 |
| 2026-05-08 | 1,879.00 | 1,898.00 | 1,839.00 | 1,892.00 | 1,892.00 | 57,508 |
| 2026-05-07 | 1,917.00 | 1,950.00 | 1,857.00 | 1,858.00 | 1,858.00 | 48,534 |
| 2026-05-06 | 1,913.00 | 1,921.00 | 1,892.00 | 1,917.00 | 1,917.00 | 69,843 |
| 2026-05-04 | 1,963.00 | 1,963.00 | 1,898.00 | 1,913.00 | 1,913.00 | 49,004 |
| 2026-04-30 | 1,985.00 | 1,985.00 | 1,872.00 | 1,945.00 | 1,945.00 | 32,961 |
| 2026-04-29 | 1,980.00 | 1,981.00 | 1,950.00 | 1,958.00 | 1,958.00 | 12,231 |
| 2026-04-28 | 1,980.00 | 1,990.00 | 1,964.00 | 1,980.00 | 1,980.00 | 18,685 |
| 2026-04-27 | 1,981.00 | 1,997.00 | 1,942.00 | 1,979.00 | 1,979.00 | 109,518 |
| 2026-04-24 | 1,974.00 | 1,983.00 | 1,944.00 | 1,981.00 | 1,981.00 | 123,868 |
| 2026-04-23 | 2,000.00 | 2,010.00 | 1,953.00 | 1,960.00 | 1,960.00 | 53,647 |
| 2026-04-22 | 2,105.00 | 2,105.00 | 2,000.00 | 2,000.00 | 2,000.00 | 291,719 |
| 2026-04-21 | 2,065.00 | 2,100.00 | 2,035.00 | 2,090.00 | 2,090.00 | 119,471 |
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.