Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 438,500
-34,000 (-7.20%)
At close: Dec 5, 2025
Rainbow Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 474,000.00 | 478,500.00 | 428,500.00 | 438,500.00 | 438,500.00 | -7.20% | 488,893 |
| Dec 4, 2025 | 474,500.00 | 490,000.00 | 464,000.00 | 472,500.00 | 472,500.00 | 6.30% | 739,600 |
| Dec 3, 2025 | 440,000.00 | 445,500.00 | 433,500.00 | 444,500.00 | 444,500.00 | - | 142,146 |
| Dec 2, 2025 | 437,500.00 | 447,000.00 | 422,500.00 | 444,500.00 | 444,500.00 | 4.47% | 240,811 |
| Dec 1, 2025 | 448,000.00 | 456,000.00 | 420,500.00 | 425,500.00 | 425,500.00 | -2.18% | 413,060 |
| Nov 28, 2025 | 390,500.00 | 441,000.00 | 388,000.00 | 435,000.00 | 435,000.00 | 13.43% | 656,599 |
| Nov 27, 2025 | 377,000.00 | 396,500.00 | 372,500.00 | 383,500.00 | 383,500.00 | 2.68% | 164,677 |
| Nov 26, 2025 | 363,500.00 | 375,500.00 | 361,500.00 | 373,500.00 | 373,500.00 | 3.32% | 92,137 |
| Nov 25, 2025 | 372,500.00 | 374,500.00 | 360,000.00 | 361,500.00 | 361,500.00 | -1.23% | 93,040 |
| Nov 24, 2025 | 369,500.00 | 372,000.00 | 357,000.00 | 366,000.00 | 366,000.00 | 0.14% | 102,203 |
| Nov 21, 2025 | 370,500.00 | 375,750.00 | 365,000.00 | 365,500.00 | 365,500.00 | -6.52% | 122,649 |
| Nov 20, 2025 | 394,500.00 | 399,000.00 | 387,500.00 | 391,000.00 | 391,000.00 | 1.82% | 139,228 |
| Nov 19, 2025 | 402,000.00 | 403,500.00 | 375,000.00 | 384,000.00 | 384,000.00 | 2.26% | 342,299 |
| Nov 18, 2025 | 370,000.00 | 386,000.00 | 360,000.00 | 375,500.00 | 375,500.00 | -0.92% | 241,833 |
| Nov 17, 2025 | 388,500.00 | 390,500.00 | 372,500.00 | 379,000.00 | 379,000.00 | 0.13% | 101,226 |
| Nov 14, 2025 | 389,000.00 | 397,000.00 | 378,000.00 | 378,500.00 | 378,500.00 | -5.73% | 151,842 |
| Nov 13, 2025 | 394,000.00 | 405,500.00 | 388,000.00 | 401,500.00 | 401,500.00 | 1.90% | 144,240 |
| Nov 12, 2025 | 403,500.00 | 407,000.00 | 390,500.00 | 394,000.00 | 394,000.00 | -1.38% | 122,476 |
| Nov 11, 2025 | 409,500.00 | 422,500.00 | 395,500.00 | 399,500.00 | 399,500.00 | -1.24% | 233,964 |
| Nov 10, 2025 | 406,000.00 | 411,000.00 | 391,000.00 | 404,500.00 | 404,500.00 | - | 240,075 |
| Nov 7, 2025 | 391,000.00 | 421,500.00 | 391,000.00 | 404,500.00 | 404,500.00 | -3.35% | 377,949 |
| Nov 6, 2025 | 469,000.00 | 470,500.00 | 415,000.00 | 418,500.00 | 418,500.00 | -8.62% | 465,080 |
| Nov 5, 2025 | 477,000.00 | 480,000.00 | 431,000.00 | 458,000.00 | 458,000.00 | -7.38% | 617,957 |
| Nov 4, 2025 | 470,500.00 | 509,000.00 | 463,500.00 | 494,500.00 | 494,500.00 | 1.85% | 777,221 |
| Nov 3, 2025 | 437,000.00 | 500,000.00 | 431,000.00 | 485,500.00 | 485,500.00 | 11.23% | 1,595,013 |
| Oct 31, 2025 | 376,500.00 | 453,500.00 | 371,500.00 | 436,500.00 | 436,500.00 | 24.01% | 2,078,619 |
| Oct 30, 2025 | 346,000.00 | 355,000.00 | 337,500.00 | 352,000.00 | 352,000.00 | 2.03% | 284,657 |
| Oct 29, 2025 | 347,000.00 | 347,500.00 | 338,000.00 | 345,000.00 | 345,000.00 | 0.58% | 140,729 |
| Oct 28, 2025 | 346,000.00 | 355,000.00 | 339,500.00 | 343,000.00 | 343,000.00 | 0.29% | 225,144 |
| Oct 27, 2025 | 342,000.00 | 348,500.00 | 336,500.00 | 342,000.00 | 342,000.00 | 0.88% | 143,923 |
| Oct 24, 2025 | 335,000.00 | 343,500.00 | 332,500.00 | 339,000.00 | 339,000.00 | 1.95% | 130,239 |
| Oct 23, 2025 | 334,000.00 | 342,000.00 | 330,000.00 | 332,500.00 | 332,500.00 | -1.92% | 126,472 |
| Oct 22, 2025 | 342,500.00 | 343,000.00 | 331,500.00 | 339,000.00 | 339,000.00 | -0.15% | 115,815 |
| Oct 21, 2025 | 354,000.00 | 354,000.00 | 337,000.00 | 339,500.00 | 339,500.00 | -3.96% | 245,420 |
| Oct 20, 2025 | 336,500.00 | 355,000.00 | 333,000.00 | 353,500.00 | 353,500.00 | 6.64% | 310,858 |
| Oct 17, 2025 | 337,000.00 | 347,000.00 | 331,000.00 | 331,500.00 | 331,500.00 | -3.49% | 209,321 |
| Oct 16, 2025 | 359,000.00 | 359,500.00 | 341,000.00 | 343,500.00 | 343,500.00 | -1.43% | 212,933 |
| Oct 15, 2025 | 343,500.00 | 351,500.00 | 336,500.00 | 348,500.00 | 348,500.00 | 3.41% | 239,506 |
| Oct 14, 2025 | 345,500.00 | 357,500.00 | 330,000.00 | 337,000.00 | 337,000.00 | -2.03% | 457,161 |
| Oct 13, 2025 | 318,000.00 | 354,500.00 | 316,500.00 | 344,000.00 | 344,000.00 | 4.40% | 469,504 |
| Oct 10, 2025 | 310,000.00 | 335,000.00 | 304,000.00 | 329,500.00 | 329,500.00 | 7.15% | 422,164 |
| Oct 2, 2025 | 308,500.00 | 309,000.00 | 302,000.00 | 307,500.00 | 307,500.00 | - | 100,671 |
| Oct 1, 2025 | 307,000.00 | 311,500.00 | 305,000.00 | 307,500.00 | 307,500.00 | -0.49% | 108,951 |
| Sep 30, 2025 | 316,000.00 | 316,000.00 | 303,500.00 | 309,000.00 | 309,000.00 | -1.28% | 188,344 |
| Sep 29, 2025 | 317,500.00 | 318,000.00 | 310,500.00 | 313,000.00 | 313,000.00 | -0.32% | 160,166 |
| Sep 26, 2025 | 322,500.00 | 326,500.00 | 307,500.00 | 314,000.00 | 314,000.00 | -1.72% | 379,883 |
| Sep 25, 2025 | 296,000.00 | 338,500.00 | 296,000.00 | 319,500.00 | 319,500.00 | 8.86% | 1,158,247 |
| Sep 24, 2025 | 303,500.00 | 304,000.00 | 290,500.00 | 293,500.00 | 293,500.00 | -4.40% | 208,047 |
| Sep 23, 2025 | 319,500.00 | 319,500.00 | 303,000.00 | 307,000.00 | 307,000.00 | -2.38% | 182,066 |
| Sep 22, 2025 | 319,000.00 | 320,000.00 | 310,500.00 | 314,500.00 | 314,500.00 | 1.45% | 282,018 |