Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 361570.KQ stock page

RBW Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,190.002,205.002,100.002,125.002,125.0041,514
2025-07-232,225.002,225.002,190.002,190.002,190.0017,522
2025-07-222,265.002,265.002,200.002,225.002,225.0034,401
2025-07-212,230.002,290.002,215.002,265.002,265.0035,247
2025-07-182,220.002,270.002,190.002,230.002,230.0036,279
2025-07-172,240.002,260.002,195.002,220.002,220.0021,694
2025-07-162,245.002,275.002,205.002,210.002,210.0036,009
2025-07-152,270.002,290.002,225.002,245.002,245.0021,911
2025-07-142,270.002,290.002,215.002,270.002,270.0025,789
2025-07-112,235.002,295.002,195.002,265.002,265.0082,247
2025-07-102,185.002,295.002,185.002,200.002,200.0027,263
2025-07-092,245.002,245.002,175.002,200.002,200.0021,116
2025-07-082,190.002,255.002,170.002,205.002,205.0035,446
2025-07-072,270.002,270.002,165.002,200.002,200.0046,334
2025-07-042,215.002,240.002,180.002,200.002,200.0046,150
2025-07-032,240.002,270.002,185.002,215.002,215.00137,557
2025-07-022,260.002,275.002,150.002,240.002,240.00108,873
2025-07-012,300.002,300.002,240.002,260.002,260.0057,870
2025-06-302,285.002,295.002,235.002,275.002,275.0036,416
2025-06-272,335.002,370.002,250.002,285.002,285.0060,563
2025-06-262,445.002,445.002,315.002,335.002,335.0074,930
2025-06-252,540.002,540.002,400.002,415.002,415.0084,361
2025-06-242,470.002,545.002,470.002,480.002,480.0070,306
2025-06-232,500.002,500.002,450.002,470.002,470.0033,643
2025-06-202,500.002,560.002,455.002,500.002,500.0064,717
2025-06-192,550.002,550.002,445.002,500.002,500.0029,124
2025-06-182,505.002,695.002,410.002,500.002,500.00167,527
2025-06-172,460.002,515.002,410.002,505.002,505.0060,876
2025-06-162,510.002,515.002,445.002,480.002,480.0041,131
2025-06-132,610.002,610.002,475.002,510.002,510.0094,645
2025-06-122,645.002,655.002,595.002,615.002,615.0035,152
2025-06-112,655.002,670.002,625.002,645.002,645.0049,057
2025-06-102,665.002,690.002,615.002,655.002,655.0069,171
2025-06-092,670.002,670.002,625.002,665.002,665.0070,297
2025-06-052,630.002,675.002,585.002,625.002,625.00144,522
2025-06-042,670.002,695.002,600.002,650.002,650.0084,714
2025-06-022,590.002,690.002,560.002,670.002,670.00130,628
2025-05-302,655.002,665.002,570.002,615.002,615.0058,004
2025-05-292,660.002,695.002,610.002,655.002,655.0091,840
2025-05-282,655.002,690.002,620.002,680.002,680.00155,623
2025-05-272,625.002,670.002,580.002,620.002,620.0077,689
2025-05-262,785.002,785.002,550.002,640.002,640.00145,826
2025-05-232,505.002,810.002,505.002,770.002,770.00632,292
2025-05-222,525.002,555.002,490.002,530.002,530.0041,793
2025-05-212,550.002,560.002,510.002,545.002,545.0022,074
2025-05-202,495.002,550.002,485.002,520.002,520.0075,440
2025-05-192,560.002,600.002,465.002,520.002,520.0075,433
2025-05-162,620.002,695.002,565.002,640.002,640.0049,146
2025-05-152,620.002,665.002,600.002,640.002,640.0031,543
2025-05-142,560.002,645.002,540.002,645.002,645.0059,787
2025-05-132,545.002,600.002,520.002,560.002,560.0032,893
2025-05-122,665.002,685.002,550.002,570.002,570.0060,588
2025-05-092,670.002,700.002,550.002,665.002,665.00286,315
2025-05-082,600.002,670.002,600.002,650.002,650.0036,126
2025-05-072,535.002,630.002,510.002,600.002,600.0044,518
2025-05-022,560.002,635.002,540.002,595.002,595.0045,118
2025-04-302,550.002,730.002,530.002,560.002,560.00210,393
2025-04-292,540.002,590.002,530.002,550.002,550.0025,475
2025-04-282,510.002,595.002,455.002,540.002,540.0019,544
2025-04-252,460.002,600.002,450.002,505.002,505.0021,119
← NewerPage 6 of 20 · 1,200 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.