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
2025-01-232,815.002,845.002,750.002,810.002,810.0039,701
2025-01-222,745.002,825.002,730.002,795.002,795.0070,302
2025-01-212,725.002,800.002,710.002,780.002,780.0047,416
2025-01-202,840.002,840.002,750.002,750.002,750.00135,621
2025-01-172,915.002,915.002,810.002,860.002,860.0059,135
2025-01-162,920.002,985.002,840.002,915.002,915.00131,509
2025-01-152,800.002,970.002,770.002,875.002,875.00251,905
2025-01-142,795.002,825.002,710.002,800.002,800.0041,873
2025-01-132,700.002,860.002,700.002,795.002,795.0092,001
2025-01-102,655.002,745.002,635.002,720.002,720.0040,688
2025-01-092,630.002,660.002,595.002,655.002,655.00157,656
2025-01-082,660.002,660.002,595.002,625.002,625.0060,606
2025-01-072,670.002,720.002,640.002,660.002,660.0071,949
2025-01-062,615.002,695.002,610.002,670.002,670.0030,231
2025-01-032,650.002,685.002,635.002,665.002,665.0049,177
2025-01-022,565.002,645.002,565.002,620.002,620.0057,868
2024-12-302,580.002,635.002,555.002,590.002,590.0039,913
2024-12-272,560.002,595.002,540.002,580.002,580.0051,667
2024-12-262,515.002,620.002,500.002,580.002,580.0066,718
2024-12-242,600.002,635.002,540.002,540.002,540.0074,878
2024-12-232,635.002,690.002,510.002,620.002,620.0083,141
2024-12-202,585.002,710.002,545.002,635.002,635.00119,767
2024-12-192,490.002,705.002,490.002,570.002,570.0060,051
2024-12-182,555.002,655.002,525.002,585.002,585.0052,224
2024-12-172,655.002,670.002,575.002,575.002,575.0043,738
2024-12-162,750.002,750.002,635.002,655.002,655.0066,259
2024-12-132,685.002,730.002,620.002,720.002,720.00152,772
2024-12-122,550.002,640.002,545.002,630.002,630.0071,158
2024-12-112,495.002,570.002,490.002,545.002,545.0042,715
2024-12-102,430.002,525.002,430.002,495.002,495.0080,008
2024-12-092,415.002,500.002,370.002,445.002,445.0085,720
2024-12-062,535.002,550.002,410.002,500.002,500.0070,691
2024-12-052,525.002,560.002,470.002,535.002,535.0097,778
2024-12-042,470.002,590.002,470.002,535.002,535.00102,783
2024-12-032,540.002,575.002,510.002,570.002,570.0059,561
2024-12-022,505.002,560.002,505.002,540.002,540.00110,876
2024-11-292,530.002,545.002,470.002,510.002,510.0091,028
2024-11-282,530.002,555.002,485.002,540.002,540.0073,134
2024-11-272,495.002,550.002,475.002,540.002,540.0089,952
2024-11-262,420.002,500.002,350.002,490.002,490.0099,903
2024-11-252,350.002,445.002,335.002,435.002,435.00101,509
2024-11-222,350.002,385.002,340.002,355.002,355.0087,942
2024-11-212,295.002,370.002,295.002,340.002,340.00100,064
2024-11-202,220.002,355.002,220.002,290.002,290.00109,446
2024-11-192,180.002,290.002,180.002,235.002,235.00106,540
2024-11-182,170.002,235.002,170.002,200.002,200.0079,474
2024-11-152,140.002,220.002,050.002,185.002,185.00141,721
2024-11-141,950.002,110.001,950.002,070.002,070.00103,004
2024-11-131,940.002,000.001,940.001,957.001,957.0028,743
2024-11-122,085.002,085.001,981.001,995.001,995.0057,418
2024-11-112,020.002,115.001,930.002,090.002,090.00225,849
2024-11-082,070.002,160.002,005.002,020.002,020.0083,624
2024-11-072,110.002,110.002,055.002,070.002,070.0049,115
2024-11-062,170.002,180.002,115.002,115.002,115.0029,674
2024-11-052,135.002,185.002,105.002,165.002,165.0074,028
2024-11-042,070.002,250.002,055.002,150.002,150.00219,776
2024-11-012,090.002,120.002,060.002,070.002,070.0071,599
2024-10-312,170.002,180.002,115.002,150.002,150.0062,358
2024-10-302,260.002,265.002,190.002,195.002,195.0060,067
2024-10-292,210.002,265.002,210.002,265.002,265.0027,980
← NewerPage 8 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.