Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 310,000
+14,000 (4.73%)
Sep 19, 2025, 3:30 PM KST
Rainbow Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 294,000.00 | 321,500.00 | 287,500.00 | 310,000.00 | 310,000.00 | 4.73% | 533,606 |
| Sep 18, 2025 | 291,000.00 | 298,000.00 | 289,500.00 | 296,000.00 | 296,000.00 | 3.86% | 181,271 |
| Sep 17, 2025 | 289,500.00 | 291,000.00 | 284,000.00 | 285,000.00 | 285,000.00 | -1.72% | 105,092 |
| Sep 16, 2025 | 304,000.00 | 306,500.00 | 287,000.00 | 290,000.00 | 290,000.00 | -3.01% | 203,717 |
| Sep 15, 2025 | 308,500.00 | 309,000.00 | 297,000.00 | 299,000.00 | 299,000.00 | 1.53% | 235,430 |
| Sep 12, 2025 | 293,500.00 | 297,000.00 | 289,500.00 | 294,500.00 | 294,500.00 | 1.90% | 191,902 |
| Sep 11, 2025 | 288,000.00 | 291,500.00 | 283,000.00 | 289,000.00 | 289,000.00 | 0.35% | 120,435 |
| Sep 10, 2025 | 281,500.00 | 298,500.00 | 279,500.00 | 288,000.00 | 288,000.00 | 3.41% | 340,321 |
| Sep 9, 2025 | 277,000.00 | 278,500.00 | 274,000.00 | 278,500.00 | 278,500.00 | 0.72% | 79,214 |
| Sep 8, 2025 | 277,500.00 | 280,000.00 | 274,500.00 | 276,500.00 | 276,500.00 | - | 72,779 |
| Sep 5, 2025 | 279,500.00 | 280,000.00 | 276,000.00 | 276,500.00 | 276,500.00 | -1.07% | 44,017 |
| Sep 4, 2025 | 275,500.00 | 281,000.00 | 274,500.00 | 279,500.00 | 279,500.00 | 1.45% | 72,475 |
| Sep 3, 2025 | 277,500.00 | 278,000.00 | 273,000.00 | 275,500.00 | 275,500.00 | - | 57,970 |
| Sep 2, 2025 | 270,000.00 | 277,000.00 | 270,000.00 | 275,500.00 | 275,500.00 | 2.80% | 99,432 |
| Sep 1, 2025 | 279,000.00 | 280,500.00 | 266,500.00 | 268,000.00 | 268,000.00 | -2.01% | 108,849 |
| Aug 29, 2025 | 278,000.00 | 280,000.00 | 272,000.00 | 273,500.00 | 273,500.00 | -1.62% | 94,977 |
| Aug 28, 2025 | 291,500.00 | 292,000.00 | 276,000.00 | 278,000.00 | 278,000.00 | -3.14% | 158,769 |
| Aug 27, 2025 | 291,000.00 | 291,000.00 | 279,500.00 | 287,000.00 | 287,000.00 | - | 126,531 |
| Aug 26, 2025 | 284,000.00 | 294,500.00 | 283,000.00 | 287,000.00 | 287,000.00 | -0.86% | 265,165 |
| Aug 25, 2025 | 268,500.00 | 293,000.00 | 265,500.00 | 289,500.00 | 289,500.00 | 10.08% | 740,312 |
| Aug 22, 2025 | 253,500.00 | 266,000.00 | 253,500.00 | 263,000.00 | 263,000.00 | 3.54% | 79,432 |
| Aug 21, 2025 | 253,500.00 | 256,000.00 | 253,000.00 | 254,000.00 | 254,000.00 | 0.20% | 43,476 |
| Aug 20, 2025 | 258,500.00 | 260,000.00 | 249,500.00 | 253,500.00 | 253,500.00 | -2.87% | 102,869 |
| Aug 19, 2025 | 264,500.00 | 266,500.00 | 260,500.00 | 261,000.00 | 261,000.00 | -1.88% | 69,175 |
| Aug 18, 2025 | 270,000.00 | 271,000.00 | 264,000.00 | 266,000.00 | 266,000.00 | -2.39% | 67,304 |
| Aug 14, 2025 | 270,500.00 | 273,500.00 | 268,000.00 | 272,500.00 | 272,500.00 | 0.93% | 51,090 |
| Aug 13, 2025 | 275,000.00 | 275,500.00 | 266,000.00 | 270,000.00 | 270,000.00 | -0.74% | 67,856 |
| Aug 12, 2025 | 277,000.00 | 283,500.00 | 271,000.00 | 272,000.00 | 272,000.00 | -2.33% | 103,458 |
| Aug 11, 2025 | 282,000.00 | 282,500.00 | 276,000.00 | 278,500.00 | 278,500.00 | - | 64,843 |
| Aug 8, 2025 | 278,000.00 | 283,500.00 | 276,000.00 | 278,500.00 | 278,500.00 | -0.18% | 88,122 |
| 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 |