Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 278,500
-500 (-0.18%)
Aug 8, 2025, 3:30 PM KST
Rainbow Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 278,000.00 | 283,500.00 | 276,000.00 | 280,000.00 | 280,000.00 | 0.36% | 56,782 |
| Aug 7, 2025 | 277,500.00 | 282,000.00 | 274,000.00 | 279,000.00 | 279,000.00 | 1.45% | 100,160 |
| Aug 6, 2025 | 269,000.00 | 278,000.00 | 266,500.00 | 275,000.00 | 275,000.00 | 1.29% | 95,802 |
| Aug 5, 2025 | 266,500.00 | 277,500.00 | 265,500.00 | 271,500.00 | 271,500.00 | 3.82% | 156,384 |
| Aug 4, 2025 | 260,000.00 | 262,000.00 | 255,000.00 | 261,500.00 | 261,500.00 | 0.58% | 72,627 |
| Aug 1, 2025 | 272,000.00 | 273,500.00 | 260,000.00 | 260,000.00 | 260,000.00 | -6.14% | 174,346 |
| Jul 31, 2025 | 280,500.00 | 281,000.00 | 274,500.00 | 277,000.00 | 277,000.00 | -1.42% | 92,053 |
| Jul 30, 2025 | 268,500.00 | 286,500.00 | 267,000.00 | 281,000.00 | 281,000.00 | 4.46% | 320,279 |
| Jul 29, 2025 | 271,500.00 | 277,500.00 | 268,000.00 | 269,000.00 | 269,000.00 | 0.56% | 100,947 |
| Jul 28, 2025 | 266,500.00 | 269,000.00 | 262,000.00 | 267,500.00 | 267,500.00 | 0.19% | 78,243 |
| Jul 25, 2025 | 267,000.00 | 271,500.00 | 266,000.00 | 267,000.00 | 267,000.00 | 0.38% | 54,250 |
| Jul 24, 2025 | 269,500.00 | 270,500.00 | 265,500.00 | 266,000.00 | 266,000.00 | -0.75% | 56,591 |
| Jul 23, 2025 | 270,000.00 | 270,500.00 | 263,500.00 | 268,000.00 | 268,000.00 | -0.56% | 72,724 |
| Jul 22, 2025 | 277,500.00 | 277,500.00 | 267,500.00 | 269,500.00 | 269,500.00 | -2.53% | 82,895 |
| Jul 21, 2025 | 274,000.00 | 278,500.00 | 271,500.00 | 276,500.00 | 276,500.00 | 0.91% | 69,797 |
| Jul 18, 2025 | 275,000.00 | 275,000.00 | 269,000.00 | 274,000.00 | 274,000.00 | 0.37% | 84,567 |
| Jul 17, 2025 | 282,000.00 | 284,500.00 | 271,000.00 | 273,000.00 | 273,000.00 | -1.09% | 249,479 |
| Jul 16, 2025 | 274,000.00 | 277,000.00 | 270,000.00 | 276,000.00 | 276,000.00 | 0.73% | 83,809 |
| Jul 15, 2025 | 269,000.00 | 281,500.00 | 267,000.00 | 274,000.00 | 274,000.00 | 2.62% | 127,952 |
| Jul 14, 2025 | 269,500.00 | 273,000.00 | 266,500.00 | 267,000.00 | 267,000.00 | -0.74% | 59,323 |
| Jul 11, 2025 | 271,000.00 | 271,500.00 | 266,500.00 | 269,000.00 | 269,000.00 | -0.55% | 83,759 |
| Jul 10, 2025 | 271,500.00 | 275,000.00 | 269,000.00 | 270,500.00 | 270,500.00 | 1.31% | 83,828 |
| Jul 9, 2025 | 265,000.00 | 270,500.00 | 264,000.00 | 267,000.00 | 267,000.00 | 1.33% | 87,220 |
| Jul 8, 2025 | 266,500.00 | 267,500.00 | 261,000.00 | 263,500.00 | 263,500.00 | 0.19% | 85,195 |
| Jul 7, 2025 | 266,000.00 | 266,500.00 | 262,500.00 | 263,000.00 | 263,000.00 | -1.87% | 88,578 |
| Jul 4, 2025 | 280,000.00 | 283,000.00 | 267,500.00 | 268,000.00 | 268,000.00 | -2.90% | 169,213 |
| Jul 3, 2025 | 276,500.00 | 277,000.00 | 273,000.00 | 276,000.00 | 276,000.00 | 0.55% | 95,126 |
| Jul 2, 2025 | 280,000.00 | 282,500.00 | 270,500.00 | 274,500.00 | 274,500.00 | -1.61% | 136,428 |
| Jul 1, 2025 | 282,000.00 | 285,000.00 | 277,500.00 | 279,000.00 | 279,000.00 | -0.53% | 96,969 |
| Jun 30, 2025 | 288,000.00 | 289,000.00 | 280,000.00 | 280,500.00 | 280,500.00 | -1.23% | 107,438 |
| Jun 27, 2025 | 290,000.00 | 293,000.00 | 282,000.00 | 284,000.00 | 284,000.00 | - | 152,445 |
| Jun 26, 2025 | 300,000.00 | 300,000.00 | 282,000.00 | 284,000.00 | 284,000.00 | -4.22% | 181,490 |
| Jun 25, 2025 | 311,000.00 | 314,500.00 | 296,000.00 | 296,500.00 | 296,500.00 | -5.87% | 300,792 |
| Jun 24, 2025 | 320,000.00 | 321,500.00 | 305,500.00 | 315,000.00 | 315,000.00 | 3.11% | 384,588 |
| Jun 23, 2025 | 284,000.00 | 312,000.00 | 282,000.00 | 305,500.00 | 305,500.00 | 5.34% | 612,098 |
| Jun 20, 2025 | 273,000.00 | 295,500.00 | 273,000.00 | 290,000.00 | 290,000.00 | 6.23% | 566,427 |
| Jun 19, 2025 | 274,500.00 | 283,500.00 | 271,000.00 | 273,000.00 | 273,000.00 | 0.37% | 142,451 |
| Jun 18, 2025 | 272,000.00 | 274,500.00 | 268,500.00 | 272,000.00 | 272,000.00 | 0.55% | 93,686 |
| Jun 17, 2025 | 280,000.00 | 281,500.00 | 265,500.00 | 270,500.00 | 270,500.00 | -2.17% | 156,113 |
| Jun 16, 2025 | 272,500.00 | 278,000.00 | 271,500.00 | 276,500.00 | 276,500.00 | -0.18% | 104,456 |
| Jun 13, 2025 | 291,000.00 | 291,500.00 | 272,000.00 | 277,000.00 | 277,000.00 | -4.15% | 247,123 |
| Jun 12, 2025 | 284,500.00 | 294,000.00 | 282,500.00 | 289,000.00 | 289,000.00 | 1.40% | 154,871 |
| Jun 11, 2025 | 283,500.00 | 288,000.00 | 281,500.00 | 285,000.00 | 285,000.00 | 1.06% | 102,105 |
| Jun 10, 2025 | 283,000.00 | 295,000.00 | 278,500.00 | 282,000.00 | 282,000.00 | -0.35% | 172,324 |
| Jun 9, 2025 | 291,500.00 | 292,000.00 | 281,000.00 | 283,000.00 | 283,000.00 | -1.57% | 125,667 |
| Jun 5, 2025 | 284,500.00 | 289,500.00 | 278,500.00 | 287,500.00 | 287,500.00 | 0.52% | 128,703 |
| Jun 4, 2025 | 272,500.00 | 290,000.00 | 272,000.00 | 286,000.00 | 286,000.00 | 6.32% | 283,708 |
| Jun 2, 2025 | 264,000.00 | 270,000.00 | 262,000.00 | 269,000.00 | 269,000.00 | 1.70% | 81,845 |
| May 30, 2025 | 269,000.00 | 269,500.00 | 263,500.00 | 264,500.00 | 264,500.00 | -1.86% | 73,893 |
| May 29, 2025 | 271,500.00 | 274,500.00 | 268,500.00 | 269,500.00 | 269,500.00 | 0.94% | 84,272 |