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
2024-10-282,210.002,265.002,210.002,225.002,225.0047,354
2024-10-252,220.002,270.002,210.002,220.002,220.0089,076
2024-10-242,270.002,300.002,245.002,255.002,255.0029,928
2024-10-232,285.002,390.002,225.002,270.002,270.00152,494
2024-10-222,270.002,510.002,250.002,270.002,270.00276,763
2024-10-212,270.002,345.002,265.002,290.002,290.0034,097
2024-10-182,280.002,300.002,260.002,270.002,270.0019,185
2024-10-172,335.002,340.002,285.002,300.002,300.0034,320
2024-10-162,335.002,335.002,280.002,320.002,320.0067,620
2024-10-152,330.002,360.002,330.002,335.002,335.0010,348
2024-10-142,345.002,370.002,295.002,335.002,335.0038,575
2024-10-112,385.002,410.002,355.002,355.002,355.0037,351
2024-10-102,440.002,445.002,355.002,360.002,360.00101,703
2024-10-082,500.002,515.002,400.002,460.002,460.0055,752
2024-10-072,480.002,550.002,465.002,500.002,500.0040,418
2024-10-042,485.002,570.002,485.002,520.002,520.0014,558
2024-10-022,560.002,595.002,480.002,480.002,480.0070,134
2024-09-302,630.002,630.002,560.002,560.002,560.0025,225
2024-09-272,530.002,685.002,495.002,620.002,620.00130,896
2024-09-262,500.002,540.002,495.002,530.002,530.0018,260
2024-09-252,480.002,550.002,480.002,500.002,500.0039,926
2024-09-242,450.002,525.002,445.002,475.002,475.0028,284
2024-09-232,520.002,580.002,475.002,475.002,475.0042,211
2024-09-202,515.002,575.002,500.002,555.002,555.0061,394
2024-09-192,445.002,500.002,420.002,490.002,490.0046,334
2024-09-132,420.002,550.002,415.002,445.002,445.0096,589
2024-09-122,355.002,450.002,355.002,435.002,435.0044,120
2024-09-112,360.002,475.002,355.002,370.002,370.0055,933
2024-09-102,370.002,430.002,355.002,355.002,355.0049,541
2024-09-092,350.002,410.002,345.002,385.002,385.0062,994
2024-09-062,430.002,470.002,360.002,375.002,375.00164,823
2024-09-052,475.002,685.002,415.002,450.002,450.00362,836
2024-09-042,545.003,040.002,420.002,495.002,495.002,010,544
2024-09-032,680.002,770.002,600.002,600.002,600.0097,037
2024-09-022,740.002,830.002,665.002,680.002,680.00233,811
2024-08-302,745.002,840.002,700.002,765.002,765.00167,508
2024-08-292,890.003,005.002,680.002,745.002,745.00534,288
2024-08-283,095.003,575.002,830.002,915.002,915.004,062,615
2024-08-272,910.003,285.002,830.003,095.003,095.001,150,082
2024-08-262,885.002,995.002,815.002,905.002,905.00367,994
2024-08-232,775.003,000.002,750.002,860.002,860.001,020,962
2024-08-222,505.003,175.002,480.002,895.002,895.004,544,141
2024-08-212,550.002,575.002,485.002,505.002,505.0045,467
2024-08-202,555.002,620.002,535.002,545.002,545.0035,264
2024-08-192,635.002,635.002,520.002,570.002,570.0064,085
2024-08-162,605.002,680.002,525.002,635.002,635.0023,184
2024-08-142,625.002,700.002,600.002,600.002,600.0026,631
2024-08-132,585.002,665.002,585.002,655.002,655.0025,007
2024-08-122,505.002,630.002,505.002,610.002,610.0031,009
2024-08-092,550.002,620.002,505.002,505.002,505.0056,649
2024-08-082,640.002,745.002,520.002,570.002,570.0092,727
2024-08-072,455.002,630.002,455.002,585.002,585.0081,135
2024-08-062,285.002,670.002,285.002,490.002,490.00112,000
2024-08-052,555.002,690.002,255.002,385.002,385.00180,587
2024-08-022,485.002,655.002,465.002,555.002,555.00160,079
2024-08-012,375.002,565.002,375.002,525.002,525.0069,033
2024-07-312,320.002,385.002,310.002,375.002,375.0029,957
2024-07-302,395.002,435.002,305.002,365.002,365.0022,464
2024-07-292,365.002,435.002,350.002,425.002,425.0012,745
2024-07-262,335.002,390.002,300.002,390.002,390.0014,054
← NewerPage 9 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.