Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 439,000
+3,000 (0.69%)
Sep 21, 2026, 11:18 AM KST
Rainbow Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 434,500.00 | 440,500.00 | 430,000.00 | 438,000.00 | - | 0.46% | 12,989 |
| Sep 18, 2026 | 439,500.00 | 445,000.00 | 430,000.00 | 436,000.00 | 436,000.00 | 1.75% | 49,077 |
| Sep 17, 2026 | 425,500.00 | 433,500.00 | 419,000.00 | 428,500.00 | 428,500.00 | 1.18% | 42,327 |
| Sep 16, 2026 | 434,500.00 | 436,500.00 | 421,500.00 | 423,500.00 | 423,500.00 | -2.31% | 50,959 |
| Sep 15, 2026 | 421,500.00 | 445,000.00 | 418,500.00 | 433,500.00 | 433,500.00 | 3.09% | 78,315 |
| Sep 14, 2026 | 431,000.00 | 431,500.00 | 411,000.00 | 420,500.00 | 420,500.00 | -3.56% | 58,603 |
| Sep 11, 2026 | 435,500.00 | 442,000.00 | 433,500.00 | 436,000.00 | 436,000.00 | -2.90% | 64,595 |
| Sep 10, 2026 | 447,500.00 | 459,000.00 | 438,500.00 | 449,000.00 | 449,000.00 | 0.79% | 100,804 |
| Sep 9, 2026 | 433,500.00 | 454,000.00 | 430,000.00 | 445,500.00 | 445,500.00 | 2.89% | 104,532 |
| Sep 8, 2026 | 451,000.00 | 454,500.00 | 432,500.00 | 433,000.00 | 433,000.00 | -3.35% | 97,222 |
| Sep 7, 2026 | 463,000.00 | 475,500.00 | 448,000.00 | 448,000.00 | 448,000.00 | -2.40% | 104,767 |
| Sep 4, 2026 | 453,000.00 | 474,000.00 | 451,000.00 | 459,000.00 | 459,000.00 | 5.15% | 125,719 |
| Sep 3, 2026 | 440,500.00 | 451,000.00 | 430,500.00 | 436,500.00 | 436,500.00 | - | 60,563 |
| Sep 2, 2026 | 440,000.00 | 447,500.00 | 434,000.00 | 436,500.00 | 436,500.00 | -2.89% | 47,873 |
| Sep 1, 2026 | 460,000.00 | 469,500.00 | 446,000.00 | 449,500.00 | 449,500.00 | -2.39% | 51,074 |
| Aug 31, 2026 | 446,500.00 | 463,500.00 | 432,500.00 | 460,500.00 | 460,500.00 | 0.99% | 61,136 |
| Aug 28, 2026 | 464,500.00 | 467,500.00 | 454,000.00 | 456,000.00 | 456,000.00 | -3.18% | 44,552 |
| Aug 27, 2026 | 452,500.00 | 472,500.00 | 448,500.00 | 471,000.00 | 471,000.00 | 4.55% | 101,494 |
| Aug 26, 2026 | 454,500.00 | 456,500.00 | 444,000.00 | 450,500.00 | 450,500.00 | -0.88% | 46,546 |
| Aug 25, 2026 | 451,500.00 | 454,500.00 | 426,000.00 | 454,500.00 | 454,500.00 | 2.25% | 55,188 |
| Aug 24, 2026 | 453,000.00 | 455,000.00 | 441,000.00 | 444,500.00 | 444,500.00 | -2.09% | 45,414 |
| Aug 21, 2026 | 459,000.00 | 461,000.00 | 438,000.00 | 454,000.00 | 454,000.00 | -3.71% | 104,101 |
| Aug 20, 2026 | 467,500.00 | 479,000.00 | 458,000.00 | 471,500.00 | 471,500.00 | 1.95% | 68,240 |
| Aug 19, 2026 | 453,000.00 | 479,000.00 | 446,500.00 | 462,500.00 | 462,500.00 | -1.60% | 112,102 |
| Aug 18, 2026 | 517,000.00 | 517,000.00 | 465,000.00 | 470,000.00 | 470,000.00 | -6.19% | 127,768 |
| Aug 14, 2026 | 499,500.00 | 521,000.00 | 489,500.00 | 501,000.00 | 501,000.00 | 0.80% | 133,799 |
| Aug 13, 2026 | 495,000.00 | 505,000.00 | 484,250.00 | 497,000.00 | 497,000.00 | 1.43% | 111,372 |
| Aug 12, 2026 | 478,000.00 | 494,000.00 | 468,000.00 | 490,000.00 | 490,000.00 | 2.08% | 102,971 |
| Aug 11, 2026 | 494,000.00 | 497,000.00 | 470,500.00 | 480,000.00 | 480,000.00 | -1.84% | 132,422 |
| Aug 10, 2026 | 465,000.00 | 489,500.00 | 454,000.00 | 489,000.00 | 489,000.00 | 5.16% | 129,085 |
| Aug 7, 2026 | 485,000.00 | 488,000.00 | 446,250.00 | 465,000.00 | 465,000.00 | -5.01% | 135,918 |
| Aug 6, 2026 | 509,000.00 | 513,000.00 | 471,000.00 | 489,500.00 | 489,500.00 | 1.14% | 196,311 |
| Aug 5, 2026 | 477,000.00 | 485,000.00 | 455,500.00 | 484,000.00 | 484,000.00 | 3.64% | 143,564 |
| Aug 4, 2026 | 454,000.00 | 468,000.00 | 444,500.00 | 467,000.00 | 467,000.00 | 1.85% | 146,293 |
| Aug 3, 2026 | 442,000.00 | 485,000.00 | 429,000.00 | 458,500.00 | 458,500.00 | 5.89% | 294,073 |
| Jul 31, 2026 | 401,000.00 | 445,000.00 | 394,500.00 | 433,000.00 | 433,000.00 | 16.09% | 266,975 |
| Jul 30, 2026 | 418,000.00 | 430,000.00 | 370,500.00 | 373,000.00 | 373,000.00 | -9.14% | 272,741 |
| Jul 29, 2026 | 420,000.00 | 441,000.00 | 363,500.00 | 410,500.00 | 410,500.00 | 2.50% | 307,881 |
| Jul 28, 2026 | 420,500.00 | 431,500.00 | 394,500.00 | 400,500.00 | 400,500.00 | -10.20% | 136,694 |
| Jul 27, 2026 | 440,000.00 | 459,000.00 | 427,000.00 | 446,000.00 | 446,000.00 | 6.57% | 142,757 |
| Jul 24, 2026 | 487,500.00 | 487,500.00 | 413,500.00 | 418,500.00 | 418,500.00 | -17.62% | 319,998 |
| Jul 23, 2026 | 517,000.00 | 519,000.00 | 476,000.00 | 508,000.00 | 508,000.00 | 6.17% | 392,786 |
| Jul 22, 2026 | 503,000.00 | 529,000.00 | 477,000.00 | 478,500.00 | 478,500.00 | 16.28% | 421,999 |
| Jul 21, 2026 | 374,500.00 | 443,500.00 | 365,000.00 | 411,500.00 | 411,500.00 | 9.73% | 215,177 |
| Jul 20, 2026 | 385,000.00 | 408,000.00 | 372,500.00 | 375,000.00 | 375,000.00 | -5.54% | 59,387 |
| Jul 16, 2026 | 421,500.00 | 425,000.00 | 394,500.00 | 397,000.00 | 397,000.00 | -7.67% | 47,182 |
| Jul 15, 2026 | 414,000.00 | 434,500.00 | 409,000.00 | 430,000.00 | 430,000.00 | 7.37% | 63,091 |
| Jul 14, 2026 | 414,000.00 | 414,000.00 | 377,000.00 | 400,500.00 | 400,500.00 | -3.49% | 98,583 |
| Jul 13, 2026 | 450,500.00 | 468,000.00 | 410,500.00 | 415,000.00 | 415,000.00 | -8.49% | 85,810 |
| Jul 10, 2026 | 435,500.00 | 463,500.00 | 435,500.00 | 453,500.00 | 453,500.00 | 5.22% | 68,944 |