Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 659,000
-59,000 (-8.22%)
At close: Mar 20, 2026
Rainbow Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 722,000.00 | 724,000.00 | 650,000.00 | 659,000.00 | 659,000.00 | -8.22% | 455,022 |
| Mar 19, 2026 | 719,000.00 | 730,000.00 | 715,000.00 | 718,000.00 | 718,000.00 | -2.97% | 103,793 |
| Mar 18, 2026 | 743,000.00 | 752,000.00 | 725,000.00 | 740,000.00 | 740,000.00 | 2.64% | 129,925 |
| Mar 17, 2026 | 737,000.00 | 753,000.00 | 720,000.00 | 721,000.00 | 721,000.00 | 0.14% | 94,497 |
| Mar 16, 2026 | 738,000.00 | 750,000.00 | 706,000.00 | 720,000.00 | 720,000.00 | -4.13% | 144,291 |
| Mar 13, 2026 | 730,000.00 | 780,000.00 | 727,000.00 | 751,000.00 | 751,000.00 | -1.18% | 259,875 |
| Mar 12, 2026 | 741,000.00 | 775,000.00 | 736,000.00 | 760,000.00 | 760,000.00 | 1.60% | 153,130 |
| Mar 11, 2026 | 800,000.00 | 812,000.00 | 734,000.00 | 748,000.00 | 748,000.00 | -2.35% | 220,189 |
| Mar 10, 2026 | 795,000.00 | 804,000.00 | 745,000.00 | 766,000.00 | 766,000.00 | 3.65% | 228,210 |
| Mar 9, 2026 | 763,000.00 | 783,000.00 | 711,000.00 | 739,000.00 | 739,000.00 | -11.18% | 250,241 |
| Mar 6, 2026 | 837,000.00 | 879,000.00 | 785,000.00 | 832,000.00 | 832,000.00 | -0.60% | 269,444 |
| Mar 5, 2026 | 787,000.00 | 888,000.00 | 776,000.00 | 837,000.00 | 837,000.00 | 18.89% | 382,059 |
| Mar 4, 2026 | 809,000.00 | 839,000.00 | 698,000.00 | 704,000.00 | 704,000.00 | -16.19% | 387,109 |
| Mar 3, 2026 | 846,000.00 | 934,000.00 | 805,000.00 | 840,000.00 | 840,000.00 | -2.33% | 467,427 |
| 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 |