See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.52▲ 2.44%
← 361570.KQ stock page

RBW Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-1818,599.9819,399.9818,249.9819,299.986,433.3342,873
2022-02-1718,949.9820,149.9818,699.9818,999.986,333.3390,177
2022-02-1618,299.9818,999.9818,099.9818,949.986,316.6675,264
2022-02-1518,749.9818,999.9817,249.9817,899.985,966.6662,748
2022-02-1419,349.9819,699.9818,699.9818,749.986,249.99127,074
2022-02-1120,799.9820,799.9819,799.9820,049.986,683.3369,789
2022-02-1021,449.9821,499.9820,499.9820,999.986,999.9981,975
2022-02-0921,199.9821,399.9820,999.9821,399.987,133.3343,986
2022-02-0821,199.9822,099.9820,649.9821,199.987,066.6676,698
2022-02-0721,299.9821,599.9820,849.9821,199.987,066.6652,872
2022-02-0420,799.9821,599.9820,299.9821,399.987,133.3363,036
2022-02-0320,899.9821,099.9820,449.9820,799.986,933.3354,375
2022-01-2819,849.9820,549.9819,349.9820,399.986,799.9985,053
2022-01-2721,949.9822,099.9819,799.9819,849.986,616.66190,134
2022-01-2621,999.9822,349.9821,399.9821,599.987,199.99169,671
2022-01-2523,149.9823,499.9822,249.9822,249.987,416.66106,176
2022-01-2424,099.9724,099.9722,999.9823,299.987,766.66102,375
2022-01-2124,999.9725,199.9723,899.9823,899.987,966.6673,197
2022-01-2024,349.9725,549.9723,949.9824,999.978,333.32154,974
2022-01-1923,799.9828,099.9723,749.9824,499.978,166.66880,072
2022-01-1822,899.9824,299.9722,249.9824,099.978,033.33148,857
2022-01-1723,199.9823,199.9822,599.9822,899.987,633.3364,536
2022-01-1423,749.9823,749.9822,799.9822,949.987,649.99110,829
2022-01-1324,599.9724,899.9723,799.9823,999.987,999.99107,496
2022-01-1224,399.9724,949.9724,399.9724,549.978,183.3272,822
2022-01-1125,249.9725,499.9724,499.9724,549.978,183.3286,358
2022-01-1026,449.9726,449.9725,149.9725,199.978,399.99131,712
2022-01-0727,349.9728,399.9725,949.9726,549.978,849.99233,808
2022-01-0627,149.9727,499.9726,299.9727,299.979,099.99113,562
2022-01-0529,099.9729,299.9727,499.9727,499.979,166.66128,466
2022-01-0428,599.9728,999.9727,949.9728,999.979,666.66155,196
2022-01-0327,199.9728,549.9727,199.9728,349.979,449.99139,023
2021-12-3027,249.9728,149.9726,899.9727,199.979,066.66138,591
2021-12-2926,749.9727,199.9726,399.9727,199.979,066.6698,229
2021-12-2826,549.9727,249.9725,399.9726,499.978,833.32793,135
2021-12-2727,049.9727,049.9725,999.9725,999.978,666.66144,084
2021-12-2427,599.9727,599.9726,549.9726,949.978,983.32166,974
2021-12-2327,999.9728,999.9727,499.9727,499.979,166.66165,084
2021-12-2226,799.9728,649.9726,499.9727,949.979,316.66371,559
2021-12-2126,099.9727,449.9725,499.9727,399.979,133.32251,418
2021-12-2027,949.9727,949.9726,249.9726,349.978,783.32217,617
2021-12-1728,299.9728,999.9727,949.9727,949.979,316.6699,801
2021-12-1629,349.9729,549.9728,649.9728,699.979,566.66134,928
2021-12-1529,999.9729,999.9729,049.9729,149.979,716.66126,852
2021-12-1430,699.9730,799.9729,799.9729,999.979,999.99165,867
2021-12-1331,799.9732,399.9730,699.9730,999.9710,333.32175,785
2021-12-1032,999.9733,199.9731,799.9732,049.9710,683.32186,255
2021-12-0932,799.9733,399.9732,049.9732,849.9710,949.99198,951
2021-12-0831,499.9734,499.9631,299.9732,799.9710,933.32962,464
2021-12-0730,599.9731,449.9730,299.9731,199.9710,399.99234,282
2021-12-0631,649.9731,649.9730,399.9730,649.9710,216.66179,403
2021-12-0330,549.9732,499.9730,299.9732,099.9710,699.99578,842
2021-12-0229,399.9730,649.9729,399.9729,949.979,983.32209,475
2021-12-0130,149.9731,249.9728,999.9730,099.9710,033.32305,964
2021-11-3032,899.9734,899.9629,899.9730,149.9710,049.99656,935
2021-11-2934,599.9634,699.9632,249.9732,349.9710,783.32684,619
2021-11-2640,499.9640,499.9636,599.9636,899.9612,299.99880,543
2021-11-2541,099.9642,949.9639,949.9640,749.9613,583.321,095,145
2021-11-2440,049.9644,199.9539,049.9640,449.9613,483.322,615,418
2021-11-2341,399.9648,799.9536,799.9640,899.9613,633.3213,043,009
← NewerPage 20 of 21 · 1,201 trading daysOlder →

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.