Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 860,000
-20,000 (-2.27%)
At close: Feb 27, 2026
Rainbow Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 851,000.00 | 895,000.00 | 847,000.00 | 860,000.00 | 860,000.00 | -2.27% | 193,085 |
| Feb 26, 2026 | 788,000.00 | 904,000.00 | 782,000.00 | 880,000.00 | 880,000.00 | 11.68% | 596,285 |
| Feb 25, 2026 | 733,000.00 | 796,000.00 | 720,000.00 | 788,000.00 | 788,000.00 | 8.09% | 326,357 |
| Feb 24, 2026 | 707,000.00 | 738,000.00 | 692,000.00 | 729,000.00 | 729,000.00 | 4.89% | 132,513 |
| Feb 23, 2026 | 720,000.00 | 735,000.00 | 693,000.00 | 695,000.00 | 695,000.00 | -2.39% | 119,237 |
| Feb 20, 2026 | 710,000.00 | 733,000.00 | 707,000.00 | 712,000.00 | 712,000.00 | -0.84% | 126,098 |
| Feb 19, 2026 | 684,000.00 | 736,000.00 | 666,000.00 | 718,000.00 | 718,000.00 | 7.16% | 277,217 |
| Feb 13, 2026 | 665,000.00 | 682,000.00 | 660,000.00 | 670,000.00 | 670,000.00 | -0.74% | 115,004 |
| Feb 12, 2026 | 677,000.00 | 690,000.00 | 670,000.00 | 675,000.00 | 675,000.00 | 0.60% | 115,006 |
| Feb 11, 2026 | 668,000.00 | 681,000.00 | 653,000.00 | 671,000.00 | 671,000.00 | 0.45% | 97,829 |
| Feb 10, 2026 | 712,000.00 | 720,000.00 | 665,000.00 | 668,000.00 | 668,000.00 | -2.77% | 153,532 |
| Feb 9, 2026 | 686,000.00 | 700,000.00 | 665,000.00 | 687,000.00 | 687,000.00 | 4.41% | 166,114 |
| Feb 6, 2026 | 670,000.00 | 680,000.00 | 638,000.00 | 658,000.00 | 658,000.00 | -7.45% | 313,432 |
| Feb 5, 2026 | 739,000.00 | 739,000.00 | 694,000.00 | 711,000.00 | 711,000.00 | -6.08% | 225,433 |
| Feb 4, 2026 | 764,000.00 | 768,000.00 | 748,000.00 | 757,000.00 | 757,000.00 | 0.13% | 162,704 |
| Feb 3, 2026 | 743,000.00 | 784,000.00 | 736,000.00 | 756,000.00 | 756,000.00 | 6.18% | 404,285 |
| Feb 2, 2026 | 705,000.00 | 763,000.00 | 694,000.00 | 712,000.00 | 712,000.00 | -2.20% | 398,848 |
| Jan 30, 2026 | 780,000.00 | 785,000.00 | 726,000.00 | 728,000.00 | 728,000.00 | -4.21% | 424,541 |
| Jan 29, 2026 | 701,000.00 | 780,000.00 | 682,000.00 | 760,000.00 | 760,000.00 | 9.35% | 793,323 |
| Jan 28, 2026 | 661,000.00 | 727,000.00 | 651,000.00 | 695,000.00 | 695,000.00 | 6.92% | 793,281 |
| Jan 27, 2026 | 650,000.00 | 688,000.00 | 634,000.00 | 650,000.00 | 650,000.00 | -4.27% | 566,453 |
| Jan 26, 2026 | 534,000.00 | 700,000.00 | 526,000.00 | 679,000.00 | 679,000.00 | 25.97% | 1,790,092 |
| Jan 23, 2026 | 504,000.00 | 578,000.00 | 495,000.00 | 539,000.00 | 539,000.00 | 7.58% | 647,142 |
| Jan 22, 2026 | 530,000.00 | 530,000.00 | 498,500.00 | 501,000.00 | 501,000.00 | -2.53% | 240,086 |
| Jan 21, 2026 | 501,000.00 | 527,000.00 | 500,000.00 | 514,000.00 | 514,000.00 | -1.72% | 309,385 |
| Jan 20, 2026 | 520,000.00 | 549,000.00 | 484,500.00 | 523,000.00 | 523,000.00 | 1.36% | 634,375 |
| Jan 19, 2026 | 499,500.00 | 521,500.00 | 493,500.00 | 516,000.00 | 516,000.00 | 4.67% | 398,317 |
| Jan 16, 2026 | 512,000.00 | 514,000.00 | 481,500.00 | 493,000.00 | 493,000.00 | -5.01% | 421,985 |
| Jan 15, 2026 | 453,500.00 | 527,000.00 | 452,000.00 | 519,000.00 | 519,000.00 | 13.07% | 1,114,804 |
| Jan 14, 2026 | 458,500.00 | 463,000.00 | 451,000.00 | 459,000.00 | 459,000.00 | 1.21% | 160,463 |
| Jan 13, 2026 | 450,000.00 | 454,000.00 | 445,500.00 | 453,500.00 | 453,500.00 | 2.14% | 127,339 |
| Jan 12, 2026 | 443,500.00 | 449,000.00 | 437,000.00 | 444,000.00 | 444,000.00 | -0.22% | 140,609 |
| Jan 9, 2026 | 450,500.00 | 451,000.00 | 439,500.00 | 445,000.00 | 445,000.00 | -0.45% | 138,947 |
| Jan 8, 2026 | 464,500.00 | 464,500.00 | 445,500.00 | 447,000.00 | 447,000.00 | -4.08% | 264,111 |
| Jan 7, 2026 | 461,500.00 | 484,500.00 | 457,000.00 | 466,000.00 | 466,000.00 | 1.30% | 332,138 |
| Jan 6, 2026 | 484,000.00 | 489,000.00 | 452,000.00 | 460,000.00 | 460,000.00 | -3.46% | 333,732 |
| Jan 5, 2026 | 490,000.00 | 490,000.00 | 471,500.00 | 476,500.00 | 476,500.00 | -3.44% | 292,926 |
| Jan 2, 2026 | 470,000.00 | 495,500.00 | 463,000.00 | 493,500.00 | 493,500.00 | 4.89% | 237,115 |
| Dec 30, 2025 | 477,000.00 | 478,000.00 | 458,000.00 | 470,500.00 | 470,500.00 | -1.05% | 139,105 |
| Dec 29, 2025 | 474,500.00 | 482,500.00 | 473,000.00 | 475,500.00 | 475,500.00 | 0.42% | 133,722 |
| Dec 26, 2025 | 487,000.00 | 488,500.00 | 467,500.00 | 473,500.00 | 473,500.00 | -1.87% | 210,293 |
| Dec 24, 2025 | 497,000.00 | 498,500.00 | 479,000.00 | 482,500.00 | 482,500.00 | -3.88% | 216,359 |
| Dec 23, 2025 | 477,000.00 | 531,000.00 | 473,000.00 | 502,000.00 | 502,000.00 | 6.24% | 933,866 |
| Dec 22, 2025 | 451,500.00 | 479,500.00 | 447,000.00 | 472,500.00 | 472,500.00 | 4.88% | 254,746 |
| Dec 19, 2025 | 441,000.00 | 453,500.00 | 431,000.00 | 450,500.00 | 450,500.00 | 3.68% | 203,253 |
| Dec 18, 2025 | 437,000.00 | 459,500.00 | 432,500.00 | 434,500.00 | 434,500.00 | -2.80% | 174,362 |
| Dec 17, 2025 | 465,000.00 | 467,500.00 | 440,500.00 | 447,000.00 | 447,000.00 | -2.83% | 150,401 |
| Dec 16, 2025 | 477,000.00 | 477,000.00 | 453,500.00 | 460,000.00 | 460,000.00 | -3.87% | 211,747 |
| Dec 15, 2025 | 468,500.00 | 485,000.00 | 463,000.00 | 478,500.00 | 478,500.00 | -0.10% | 203,397 |
| Dec 12, 2025 | 472,000.00 | 483,000.00 | 465,000.00 | 479,000.00 | 479,000.00 | 1.91% | 194,901 |