Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 404,500
-14,000 (-3.35%)
Nov 7, 2025, 3:30 PM KST
Rainbow Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 391,000.00 | 421,500.00 | 391,000.00 | 404,500.00 | 404,500.00 | -3.35% | 384,258 |
| Nov 6, 2025 | 469,000.00 | 470,500.00 | 415,000.00 | 418,500.00 | 418,500.00 | -8.62% | 476,341 |
| 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% | 1,608,009 |
| Oct 31, 2025 | 376,500.00 | 453,500.00 | 371,500.00 | 436,500.00 | 436,500.00 | 24.01% | 2,114,806 |
| Oct 30, 2025 | 346,000.00 | 355,000.00 | 337,500.00 | 352,000.00 | 352,000.00 | 2.03% | 289,363 |
| Oct 29, 2025 | 347,000.00 | 347,500.00 | 338,000.00 | 345,000.00 | 345,000.00 | 0.58% | 143,808 |
| Oct 28, 2025 | 346,000.00 | 355,000.00 | 339,500.00 | 343,000.00 | 343,000.00 | 0.29% | 227,283 |
| 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% | 120,506 |
| Oct 21, 2025 | 354,000.00 | 354,000.00 | 337,000.00 | 339,500.00 | 339,500.00 | -3.96% | 250,327 |
| 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% | 213,567 |
| Oct 16, 2025 | 359,000.00 | 359,500.00 | 341,000.00 | 343,500.00 | 343,500.00 | -1.43% | 217,134 |
| 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% | 463,632 |
| 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% | 438,056 |
| 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% | 1,171,654 |
| Sep 24, 2025 | 303,500.00 | 304,000.00 | 290,500.00 | 293,500.00 | 293,500.00 | -4.40% | 213,456 |
| 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 |
| 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 |