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
2025-04-242,460.002,510.002,455.002,460.002,460.0022,987
2025-04-232,485.002,555.002,420.002,460.002,460.0051,238
2025-04-222,500.002,540.002,440.002,440.002,440.0051,092
2025-04-212,565.002,620.002,460.002,540.002,540.0050,596
2025-04-182,455.002,590.002,455.002,565.002,565.00194,229
2025-04-172,365.002,470.002,355.002,450.002,450.0083,798
2025-04-162,385.002,420.002,345.002,360.002,360.0033,324
2025-04-152,425.002,455.002,375.002,390.002,390.0036,586
2025-04-142,435.002,480.002,410.002,445.002,445.0043,446
2025-04-112,300.002,510.002,260.002,435.002,435.00175,988
2025-04-102,180.002,380.002,180.002,300.002,300.0079,551
2025-04-092,265.002,285.002,150.002,170.002,170.0049,129
2025-04-082,290.002,395.002,290.002,295.002,295.0024,459
2025-04-072,375.002,395.002,175.002,310.002,310.0056,198
2025-04-042,280.002,550.002,280.002,375.002,375.0068,376
2025-04-032,400.002,410.002,355.002,355.002,355.0039,720
2025-04-022,475.002,490.002,305.002,395.002,395.0047,803
2025-04-012,240.002,585.002,240.002,440.002,440.00174,760
2025-03-312,455.002,455.002,260.002,265.002,265.00143,791
2025-03-282,630.002,630.002,440.002,460.002,460.0075,635
2025-03-272,595.002,650.002,550.002,590.002,590.0031,096
2025-03-262,630.002,630.002,555.002,595.002,595.0013,069
2025-03-252,635.002,650.002,580.002,605.002,605.0026,461
2025-03-242,600.002,680.002,570.002,650.002,650.00120,230
2025-03-212,575.002,650.002,530.002,605.002,605.0061,816
2025-03-202,775.002,775.002,595.002,595.002,595.0082,738
2025-03-192,740.002,820.002,685.002,715.002,715.0062,896
2025-03-182,650.002,780.002,650.002,740.002,740.00121,166
2025-03-172,625.002,730.002,595.002,650.002,650.0093,760
2025-03-142,735.002,815.002,595.002,625.002,625.00203,429
2025-03-133,030.003,030.002,760.002,760.002,760.00158,294
2025-03-122,980.003,065.002,940.002,985.002,985.00141,222
2025-03-113,105.003,150.002,950.002,980.002,980.00218,604
2025-03-103,045.003,285.002,925.003,175.003,175.00662,435
2025-03-073,000.003,155.002,940.003,050.003,050.00265,712
2025-03-062,925.003,290.002,865.003,040.003,040.00732,721
2025-03-053,060.003,082.002,820.002,955.002,955.00191,975
2025-03-043,010.003,150.003,005.003,100.003,100.00234,675
2025-02-282,880.003,290.002,810.003,010.003,010.001,078,076
2025-02-272,885.002,935.002,860.002,905.002,905.00109,559
2025-02-263,015.003,075.002,840.002,950.002,950.00222,905
2025-02-253,200.003,200.002,970.003,075.003,075.00211,248
2025-02-242,990.003,155.002,990.003,115.003,115.00534,229
2025-02-212,980.003,130.002,915.003,040.003,040.001,100,344
2025-02-202,565.003,165.002,565.003,010.003,010.005,117,159
2025-02-192,545.002,550.002,505.002,535.002,535.0037,344
2025-02-182,535.002,610.002,505.002,545.002,545.0064,665
2025-02-172,570.002,580.002,520.002,535.002,535.0040,837
2025-02-142,560.002,620.002,560.002,570.002,570.0024,624
2025-02-132,550.002,625.002,530.002,560.002,560.0035,655
2025-02-122,780.002,785.002,555.002,555.002,555.0091,191
2025-02-112,785.002,810.002,755.002,775.002,775.0027,067
2025-02-102,755.002,820.002,745.002,770.002,770.0023,665
2025-02-072,770.002,780.002,720.002,745.002,745.0034,041
2025-02-062,795.002,800.002,765.002,780.002,780.0056,697
2025-02-052,745.002,805.002,740.002,780.002,780.0036,986
2025-02-042,725.002,750.002,700.002,735.002,735.0018,950
2025-02-032,790.002,790.002,700.002,710.002,710.0027,258
2025-01-312,800.002,850.002,790.002,790.002,790.0037,190
2025-01-242,810.002,840.002,780.002,800.002,800.0025,019
← NewerPage 7 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.