Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 363,000
-15,000 (-3.97%)
Oct 30, 2026, 3:30 PM KST
Rainbow Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 361,500.00 | 371,500.00 | 356,000.00 | 363,000.00 | 363,000.00 | -3.97% | 49,838 |
| Oct 29, 2026 | 402,000.00 | 402,000.00 | 373,000.00 | 378,000.00 | 378,000.00 | -6.55% | 91,302 |
| Oct 28, 2026 | 361,500.00 | 409,000.00 | 359,500.00 | 404,500.00 | 404,500.00 | 15.08% | 158,212 |
| Oct 27, 2026 | 350,500.00 | 364,500.00 | 349,500.00 | 351,500.00 | 351,500.00 | 1.15% | 41,711 |
| Oct 26, 2026 | 349,500.00 | 364,500.00 | 342,000.00 | 347,500.00 | 347,500.00 | -1.42% | 58,888 |
| Oct 23, 2026 | 350,500.00 | 355,500.00 | 342,000.00 | 352,500.00 | 352,500.00 | -3.42% | 40,055 |
| Oct 22, 2026 | 374,500.00 | 385,000.00 | 361,500.00 | 365,000.00 | 365,000.00 | -2.41% | 63,745 |
| Oct 21, 2026 | 373,000.00 | 376,000.00 | 364,000.00 | 374,000.00 | 374,000.00 | 0.67% | 53,252 |
| Oct 20, 2026 | 387,000.00 | 389,000.00 | 360,500.00 | 371,500.00 | 371,500.00 | -1.72% | 62,771 |
| Oct 19, 2026 | 337,000.00 | 378,000.00 | 334,500.00 | 378,000.00 | 378,000.00 | 7.23% | 55,335 |
| Oct 16, 2026 | 347,000.00 | 361,000.00 | 344,000.00 | 352,500.00 | 352,500.00 | 2.03% | 75,240 |
| Oct 15, 2026 | 360,000.00 | 363,000.00 | 335,000.00 | 345,500.00 | 345,500.00 | -9.44% | 73,169 |
| Oct 14, 2026 | 380,500.00 | 390,000.00 | 375,500.00 | 381,500.00 | 381,500.00 | -0.52% | 47,230 |
| Oct 13, 2026 | 377,000.00 | 385,000.00 | 364,500.00 | 383,500.00 | 383,500.00 | -1.92% | 99,125 |
| Oct 12, 2026 | 429,500.00 | 430,500.00 | 391,000.00 | 391,000.00 | 391,000.00 | -8.86% | 100,772 |
| Oct 8, 2026 | 448,000.00 | 449,500.00 | 429,000.00 | 429,000.00 | 429,000.00 | -4.03% | 65,203 |
| Oct 7, 2026 | 462,000.00 | 470,000.00 | 447,000.00 | 447,000.00 | 447,000.00 | -4.08% | 38,796 |
| Oct 6, 2026 | 448,500.00 | 468,500.00 | 448,500.00 | 466,000.00 | 466,000.00 | 3.67% | 82,808 |
| Oct 2, 2026 | 436,000.00 | 452,000.00 | 432,500.00 | 449,500.00 | 449,500.00 | 2.39% | 62,981 |
| Oct 1, 2026 | 418,000.00 | 439,000.00 | 412,000.00 | 439,000.00 | 439,000.00 | 5.02% | 60,208 |
| Sep 30, 2026 | 418,500.00 | 429,000.00 | 418,000.00 | 418,000.00 | 418,000.00 | 0.36% | 36,802 |
| Sep 29, 2026 | 425,000.00 | 426,000.00 | 410,500.00 | 416,500.00 | 416,500.00 | -1.19% | 45,027 |
| Sep 28, 2026 | 438,000.00 | 438,500.00 | 421,000.00 | 421,500.00 | 421,500.00 | -2.66% | 41,910 |
| Sep 23, 2026 | 450,000.00 | 452,500.00 | 430,500.00 | 433,000.00 | 433,000.00 | -1.14% | 43,464 |
| Sep 22, 2026 | 444,500.00 | 453,500.00 | 438,000.00 | 438,000.00 | 438,000.00 | -0.34% | 56,806 |
| Sep 21, 2026 | 434,500.00 | 440,500.00 | 430,000.00 | 439,500.00 | 439,500.00 | 0.80% | 31,268 |
| 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 |