Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 361570.KQ stock page

RBW Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,395.002,495.002,340.002,365.002,365.00374,564
2025-10-222,295.002,500.002,290.002,435.002,435.00590,616
2025-10-212,290.002,450.002,265.002,300.002,300.00198,182
2025-10-202,370.002,370.002,275.002,280.002,280.0050,281
2025-10-172,405.002,480.002,330.002,340.002,340.00184,352
2025-10-162,390.002,410.002,360.002,410.002,410.00114,781
2025-10-152,295.002,450.002,295.002,390.002,390.00221,924
2025-10-142,325.002,380.002,300.002,310.002,310.0079,069
2025-10-132,355.002,415.002,290.002,325.002,325.0067,046
2025-10-102,375.002,385.002,310.002,360.002,360.00153,187
2025-10-022,300.002,420.002,270.002,395.002,395.00143,333
2025-10-012,270.002,330.002,205.002,300.002,300.00128,512
2025-09-302,335.002,420.002,180.002,270.002,270.00132,462
2025-09-292,205.002,345.002,150.002,335.002,335.00250,487
2025-09-262,245.002,270.002,200.002,205.002,205.0027,897
2025-09-252,270.002,290.002,240.002,245.002,245.004,248
2025-09-242,255.002,295.002,220.002,255.002,255.0035,509
2025-09-232,265.002,315.002,240.002,280.002,280.0032,479
2025-09-222,390.002,395.002,225.002,265.002,265.00200,977
2025-09-192,405.002,405.002,350.002,390.002,390.0028,063
2025-09-182,395.002,420.002,390.002,405.002,405.0048,033
2025-09-172,415.002,430.002,340.002,420.002,420.0055,896
2025-09-162,395.002,420.002,340.002,415.002,415.00118,770
2025-09-152,310.002,420.002,250.002,395.002,395.00333,906
2025-09-122,275.002,370.002,265.002,345.002,345.00153,844
2025-09-112,225.002,290.002,190.002,285.002,285.00177,896
2025-09-102,200.002,245.002,180.002,195.002,195.0086,605
2025-09-092,205.002,220.002,190.002,200.002,200.0015,112
2025-09-082,215.002,335.002,185.002,200.002,200.00108,605
2025-09-052,215.002,220.002,185.002,215.002,215.0048,558
2025-09-042,200.002,250.002,190.002,205.002,205.0035,774
2025-09-032,210.002,225.002,190.002,205.002,205.0032,179
2025-09-022,140.002,245.002,120.002,240.002,240.0095,930
2025-09-012,230.002,265.002,125.002,150.002,150.00209,290
2025-08-292,125.002,250.002,085.002,250.002,250.00244,095
2025-08-282,160.002,160.002,120.002,125.002,125.0022,439
2025-08-272,150.002,170.002,115.002,155.002,155.0030,399
2025-08-262,195.002,220.002,150.002,150.002,150.0025,950
2025-08-252,140.002,205.002,140.002,180.002,180.0024,841
2025-08-222,170.002,230.002,120.002,135.002,135.0041,994
2025-08-212,185.002,250.002,170.002,170.002,170.0033,655
2025-08-202,190.002,205.002,150.002,200.002,200.0032,930
2025-08-192,155.002,275.002,150.002,205.002,205.00124,881
2025-08-182,195.002,195.002,150.002,175.002,175.0036,456
2025-08-142,270.002,270.002,185.002,185.002,185.0035,156
2025-08-132,200.002,260.002,165.002,240.002,240.0052,575
2025-08-122,200.002,240.002,200.002,200.002,200.0025,729
2025-08-112,220.002,290.002,155.002,220.002,220.00139,039
2025-08-082,115.002,230.002,115.002,190.002,190.0045,656
2025-08-072,150.002,150.002,070.002,115.002,115.0039,586
2025-08-062,140.002,145.002,095.002,100.002,100.0030,691
2025-08-052,115.002,180.002,095.002,100.002,100.0025,764
2025-08-042,110.002,120.002,030.002,115.002,115.0044,793
2025-08-012,130.002,155.002,065.002,100.002,100.0039,160
2025-07-312,095.002,295.002,095.002,125.002,125.00244,100
2025-07-302,155.002,155.002,095.002,095.002,095.0013,207
2025-07-292,075.002,125.002,060.002,105.002,105.0023,607
2025-07-282,120.002,120.002,075.002,090.002,090.0022,807
2025-07-252,140.002,140.002,100.002,110.002,110.0014,942
2025-07-242,190.002,205.002,100.002,125.002,125.0041,514
← NewerPage 5 of 20 · 1,199 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.