RBW Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,819.00 | 1,885.00 | 1,800.00 | 1,866.00 | 1,866.00 | 185,170 |
| 2026-01-19 | 1,829.00 | 1,829.00 | 1,800.00 | 1,819.00 | 1,819.00 | 45,406 |
| 2026-01-16 | 1,854.00 | 1,883.00 | 1,828.00 | 1,845.00 | 1,845.00 | 47,312 |
| 2026-01-15 | 1,850.00 | 1,878.00 | 1,811.00 | 1,854.00 | 1,854.00 | 66,664 |
| 2026-01-14 | 1,833.00 | 1,870.00 | 1,827.00 | 1,850.00 | 1,850.00 | 56,625 |
| 2026-01-13 | 1,890.00 | 1,890.00 | 1,831.00 | 1,833.00 | 1,833.00 | 39,179 |
| 2026-01-12 | 1,800.00 | 1,888.00 | 1,785.00 | 1,877.00 | 1,877.00 | 57,465 |
| 2026-01-09 | 1,801.00 | 1,818.00 | 1,780.00 | 1,801.00 | 1,801.00 | 61,110 |
| 2026-01-08 | 1,859.00 | 1,859.00 | 1,790.00 | 1,801.00 | 1,801.00 | 61,374 |
| 2026-01-07 | 1,889.00 | 1,889.00 | 1,805.00 | 1,859.00 | 1,859.00 | 126,163 |
| 2026-01-06 | 1,931.00 | 1,946.00 | 1,870.00 | 1,878.00 | 1,878.00 | 180,266 |
| 2026-01-05 | 1,849.00 | 1,960.00 | 1,849.00 | 1,930.00 | 1,930.00 | 998,861 |
| 2026-01-02 | 1,767.00 | 1,899.00 | 1,765.00 | 1,829.00 | 1,829.00 | 235,987 |
| 2025-12-30 | 1,802.00 | 1,802.00 | 1,750.00 | 1,750.00 | 1,750.00 | 274,974 |
| 2025-12-29 | 1,911.00 | 1,927.00 | 1,760.00 | 1,802.00 | 1,802.00 | 319,760 |
| 2025-12-26 | 1,913.00 | 2,000.00 | 1,908.00 | 1,911.00 | 1,911.00 | 410,016 |
| 2025-12-24 | 1,951.00 | 1,968.00 | 1,925.00 | 1,932.00 | 1,932.00 | 65,331 |
| 2025-12-23 | 1,951.00 | 1,990.00 | 1,928.00 | 1,951.00 | 1,951.00 | 193,940 |
| 2025-12-22 | 1,925.00 | 1,967.00 | 1,925.00 | 1,951.00 | 1,951.00 | 194,697 |
| 2025-12-19 | 1,975.00 | 2,005.00 | 1,932.00 | 1,932.00 | 1,932.00 | 262,163 |
| 2025-12-18 | 2,030.00 | 2,150.00 | 1,925.00 | 1,977.00 | 1,977.00 | 1,797,328 |
| 2025-12-17 | 2,645.00 | 3,435.00 | 1,999.00 | 2,000.00 | 2,000.00 | 8,747,813 |
| 2025-12-16 | 2,535.00 | 2,690.00 | 2,500.00 | 2,645.00 | 2,645.00 | 491,812 |
| 2025-12-15 | 2,495.00 | 2,600.00 | 2,460.00 | 2,535.00 | 2,535.00 | 444,667 |
| 2025-12-12 | 2,650.00 | 2,700.00 | 2,475.00 | 2,510.00 | 2,510.00 | 448,517 |
| 2025-12-11 | 2,580.00 | 2,840.00 | 2,385.00 | 2,695.00 | 2,695.00 | 2,428,614 |
| 2025-12-10 | 2,485.00 | 2,700.00 | 2,425.00 | 2,685.00 | 2,685.00 | 1,007,600 |
| 2025-12-09 | 2,280.00 | 2,945.00 | 2,275.00 | 2,510.00 | 2,510.00 | 3,571,132 |
| 2025-12-08 | 2,320.00 | 2,345.00 | 2,275.00 | 2,275.00 | 2,275.00 | 41,033 |
| 2025-12-05 | 2,380.00 | 2,420.00 | 2,260.00 | 2,320.00 | 2,320.00 | 116,471 |
| 2025-12-04 | 2,465.00 | 2,500.00 | 2,395.00 | 2,400.00 | 2,400.00 | 107,930 |
| 2025-12-03 | 2,440.00 | 2,480.00 | 2,440.00 | 2,465.00 | 2,465.00 | 25,404 |
| 2025-12-02 | 2,450.00 | 2,490.00 | 2,445.00 | 2,455.00 | 2,455.00 | 119,644 |
| 2025-12-01 | 2,375.00 | 2,520.00 | 2,375.00 | 2,450.00 | 2,450.00 | 178,741 |
| 2025-11-28 | 2,285.00 | 2,380.00 | 2,275.00 | 2,370.00 | 2,370.00 | 54,656 |
| 2025-11-27 | 2,245.00 | 2,295.00 | 2,240.00 | 2,275.00 | 2,275.00 | 26,459 |
| 2025-11-26 | 2,175.00 | 2,270.00 | 2,160.00 | 2,245.00 | 2,245.00 | 50,590 |
| 2025-11-25 | 2,245.00 | 2,275.00 | 2,145.00 | 2,180.00 | 2,180.00 | 52,942 |
| 2025-11-24 | 2,300.00 | 2,315.00 | 2,190.00 | 2,205.00 | 2,205.00 | 241,491 |
| 2025-11-21 | 2,565.00 | 2,650.00 | 2,280.00 | 2,280.00 | 2,280.00 | 548,460 |
| 2025-11-20 | 2,405.00 | 2,575.00 | 2,385.00 | 2,570.00 | 2,570.00 | 251,428 |
| 2025-11-19 | 2,500.00 | 2,500.00 | 2,265.00 | 2,415.00 | 2,415.00 | 461,490 |
| 2025-11-18 | 2,515.00 | 2,575.00 | 2,480.00 | 2,505.00 | 2,505.00 | 412,564 |
| 2025-11-17 | 2,500.00 | 2,540.00 | 2,410.00 | 2,500.00 | 2,500.00 | 551,260 |
| 2025-11-14 | 2,490.00 | 2,575.00 | 2,430.00 | 2,485.00 | 2,485.00 | 255,482 |
| 2025-11-13 | 2,455.00 | 2,650.00 | 2,455.00 | 2,465.00 | 2,465.00 | 376,445 |
| 2025-11-12 | 2,470.00 | 2,515.00 | 2,405.00 | 2,495.00 | 2,495.00 | 259,058 |
| 2025-11-11 | 2,370.00 | 2,500.00 | 2,330.00 | 2,465.00 | 2,465.00 | 377,074 |
| 2025-11-10 | 2,190.00 | 2,405.00 | 2,145.00 | 2,365.00 | 2,365.00 | 328,081 |
| 2025-11-07 | 2,335.00 | 2,390.00 | 2,170.00 | 2,170.00 | 2,170.00 | 193,613 |
| 2025-11-06 | 2,505.00 | 2,630.00 | 2,320.00 | 2,325.00 | 2,325.00 | 410,269 |
| 2025-11-05 | 2,475.00 | 2,630.00 | 2,380.00 | 2,525.00 | 2,525.00 | 1,359,495 |
| 2025-11-04 | 2,270.00 | 2,580.00 | 2,140.00 | 2,515.00 | 2,515.00 | 1,580,629 |
| 2025-11-03 | 2,390.00 | 2,420.00 | 2,260.00 | 2,265.00 | 2,265.00 | 109,781 |
| 2025-10-31 | 2,345.00 | 2,445.00 | 2,310.00 | 2,350.00 | 2,350.00 | 102,560 |
| 2025-10-30 | 2,315.00 | 2,375.00 | 2,295.00 | 2,340.00 | 2,340.00 | 219,699 |
| 2025-10-29 | 2,380.00 | 2,430.00 | 2,290.00 | 2,315.00 | 2,315.00 | 79,628 |
| 2025-10-28 | 2,365.00 | 2,415.00 | 2,360.00 | 2,380.00 | 2,380.00 | 75,754 |
| 2025-10-27 | 2,360.00 | 2,460.00 | 2,345.00 | 2,385.00 | 2,385.00 | 110,790 |
| 2025-10-24 | 2,365.00 | 2,435.00 | 2,335.00 | 2,360.00 | 2,360.00 | 99,920 |
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.