RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2,055.00 | 2,100.00 | 2,040.00 | 2,065.00 | 2,065.00 | 82,768 |
| 2026-04-17 | 2,040.00 | 2,065.00 | 2,005.00 | 2,055.00 | 2,055.00 | 109,318 |
| 2026-04-16 | 1,924.00 | 2,045.00 | 1,921.00 | 2,040.00 | 2,040.00 | 130,861 |
| 2026-04-15 | 1,940.00 | 1,940.00 | 1,910.00 | 1,924.00 | 1,924.00 | 38,660 |
| 2026-04-14 | 1,880.00 | 1,940.00 | 1,877.00 | 1,939.00 | 1,939.00 | 48,620 |
| 2026-04-13 | 1,875.00 | 1,875.00 | 1,840.00 | 1,875.00 | 1,875.00 | 31,527 |
| 2026-04-10 | 1,850.00 | 1,868.00 | 1,830.00 | 1,843.00 | 1,843.00 | 35,859 |
| 2026-04-09 | 1,863.00 | 1,882.00 | 1,838.00 | 1,850.00 | 1,850.00 | 30,586 |
| 2026-04-08 | 1,875.00 | 1,902.00 | 1,861.00 | 1,878.00 | 1,878.00 | 24,582 |
| 2026-04-07 | 1,950.00 | 1,950.00 | 1,850.00 | 1,876.00 | 1,876.00 | 18,860 |
| 2026-04-06 | 1,930.00 | 1,960.00 | 1,860.00 | 1,903.00 | 1,903.00 | 41,375 |
| 2026-04-03 | 1,875.00 | 1,919.00 | 1,875.00 | 1,894.00 | 1,894.00 | 28,619 |
| 2026-04-02 | 1,970.00 | 1,970.00 | 1,870.00 | 1,890.00 | 1,890.00 | 34,848 |
| 2026-04-01 | 1,940.00 | 1,998.00 | 1,893.00 | 1,945.00 | 1,945.00 | 48,076 |
| 2026-03-31 | 1,947.00 | 1,950.00 | 1,883.00 | 1,887.00 | 1,887.00 | 50,145 |
| 2026-03-30 | 1,941.00 | 1,961.00 | 1,872.00 | 1,947.00 | 1,947.00 | 37,924 |
| 2026-03-27 | 1,996.00 | 1,996.00 | 1,919.00 | 1,941.00 | 1,941.00 | 76,378 |
| 2026-03-26 | 2,005.00 | 2,015.00 | 1,951.00 | 1,966.00 | 1,966.00 | 80,711 |
| 2026-03-25 | 2,025.00 | 2,040.00 | 2,005.00 | 2,005.00 | 2,005.00 | 40,449 |
| 2026-03-24 | 2,010.00 | 2,040.00 | 1,992.00 | 2,040.00 | 2,040.00 | 33,733 |
| 2026-03-23 | 2,085.00 | 2,085.00 | 1,997.00 | 2,000.00 | 2,000.00 | 42,719 |
| 2026-03-20 | 2,040.00 | 2,120.00 | 2,025.00 | 2,085.00 | 2,085.00 | 174,462 |
| 2026-03-19 | 2,080.00 | 2,090.00 | 2,025.00 | 2,025.00 | 2,025.00 | 29,310 |
| 2026-03-18 | 2,035.00 | 2,090.00 | 2,010.00 | 2,080.00 | 2,080.00 | 95,714 |
| 2026-03-17 | 2,050.00 | 2,050.00 | 2,010.00 | 2,035.00 | 2,035.00 | 49,181 |
| 2026-03-16 | 2,060.00 | 2,060.00 | 2,015.00 | 2,030.00 | 2,030.00 | 88,103 |
| 2026-03-13 | 2,025.00 | 2,065.00 | 1,995.00 | 2,060.00 | 2,060.00 | 38,376 |
| 2026-03-12 | 2,090.00 | 2,110.00 | 2,020.00 | 2,025.00 | 2,025.00 | 67,868 |
| 2026-03-11 | 2,090.00 | 2,110.00 | 2,050.00 | 2,090.00 | 2,090.00 | 136,911 |
| 2026-03-10 | 2,050.00 | 2,110.00 | 2,040.00 | 2,065.00 | 2,065.00 | 59,979 |
| 2026-03-09 | 2,085.00 | 2,115.00 | 2,035.00 | 2,040.00 | 2,040.00 | 256,517 |
| 2026-03-06 | 2,000.00 | 2,115.00 | 2,000.00 | 2,085.00 | 2,085.00 | 178,071 |
| 2026-03-05 | 1,860.00 | 2,065.00 | 1,860.00 | 2,010.00 | 2,010.00 | 304,897 |
| 2026-03-04 | 1,980.00 | 1,994.00 | 1,829.00 | 1,854.00 | 1,854.00 | 185,967 |
| 2026-03-03 | 2,005.00 | 2,015.00 | 1,971.00 | 1,980.00 | 1,980.00 | 127,610 |
| 2026-02-27 | 2,005.00 | 2,020.00 | 1,994.00 | 2,000.00 | 2,000.00 | 74,301 |
| 2026-02-26 | 2,135.00 | 2,135.00 | 2,000.00 | 2,005.00 | 2,005.00 | 165,118 |
| 2026-02-25 | 2,045.00 | 2,140.00 | 1,990.00 | 2,125.00 | 2,125.00 | 314,434 |
| 2026-02-24 | 2,025.00 | 2,065.00 | 1,990.00 | 2,045.00 | 2,045.00 | 138,460 |
| 2026-02-23 | 2,015.00 | 2,050.00 | 2,005.00 | 2,025.00 | 2,025.00 | 65,838 |
| 2026-02-20 | 2,010.00 | 2,100.00 | 2,010.00 | 2,040.00 | 2,040.00 | 120,811 |
| 2026-02-19 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 72,422 |
| 2026-02-13 | 2,025.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | 81,132 |
| 2026-02-12 | 2,050.00 | 2,065.00 | 2,010.00 | 2,025.00 | 2,025.00 | 104,212 |
| 2026-02-11 | 2,025.00 | 2,060.00 | 2,005.00 | 2,035.00 | 2,035.00 | 92,328 |
| 2026-02-10 | 2,015.00 | 2,040.00 | 1,988.00 | 2,025.00 | 2,025.00 | 110,603 |
| 2026-02-09 | 2,015.00 | 2,045.00 | 1,950.00 | 2,000.00 | 2,000.00 | 100,713 |
| 2026-02-06 | 1,927.00 | 2,050.00 | 1,845.00 | 2,040.00 | 2,040.00 | 246,296 |
| 2026-02-05 | 1,978.00 | 1,994.00 | 1,924.00 | 1,927.00 | 1,927.00 | 61,079 |
| 2026-02-04 | 1,974.00 | 1,998.00 | 1,930.00 | 1,974.00 | 1,974.00 | 97,169 |
| 2026-02-03 | 1,951.00 | 1,998.00 | 1,932.00 | 1,970.00 | 1,970.00 | 126,619 |
| 2026-02-02 | 1,950.00 | 2,005.00 | 1,880.00 | 1,970.00 | 1,970.00 | 331,012 |
| 2026-01-30 | 1,817.00 | 2,090.00 | 1,765.00 | 1,928.00 | 1,928.00 | 1,700,937 |
| 2026-01-29 | 1,889.00 | 1,899.00 | 1,794.00 | 1,818.00 | 1,818.00 | 201,026 |
| 2026-01-28 | 1,883.00 | 1,900.00 | 1,872.00 | 1,889.00 | 1,889.00 | 60,789 |
| 2026-01-27 | 1,885.00 | 1,904.00 | 1,861.00 | 1,882.00 | 1,882.00 | 133,227 |
| 2026-01-26 | 1,815.00 | 1,922.00 | 1,815.00 | 1,885.00 | 1,885.00 | 165,233 |
| 2026-01-23 | 1,802.00 | 1,837.00 | 1,786.00 | 1,833.00 | 1,833.00 | 120,471 |
| 2026-01-22 | 1,855.00 | 1,882.00 | 1,717.00 | 1,804.00 | 1,804.00 | 161,047 |
| 2026-01-21 | 1,865.00 | 1,883.00 | 1,812.00 | 1,871.00 | 1,871.00 | 146,762 |
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.