Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 638,000
-28,000 (-4.20%)
May 20, 2026, 3:30 PM KST
Rainbow Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 663,000.00 | 671,000.00 | 623,000.00 | 637,000.00 | - | -4.35% | 74,010 |
| May 19, 2026 | 741,000.00 | 741,000.00 | 660,000.00 | 666,000.00 | 666,000.00 | -10.72% | 218,417 |
| May 18, 2026 | 804,000.00 | 805,000.00 | 725,000.00 | 746,000.00 | 746,000.00 | -7.90% | 257,013 |
| May 15, 2026 | 847,000.00 | 915,000.00 | 780,000.00 | 810,000.00 | 810,000.00 | -3.69% | 381,329 |
| May 14, 2026 | 894,000.00 | 915,000.00 | 825,000.00 | 841,000.00 | 841,000.00 | -4.21% | 230,421 |
| May 13, 2026 | 844,000.00 | 894,000.00 | 824,000.00 | 878,000.00 | 878,000.00 | 2.69% | 313,769 |
| May 12, 2026 | 886,000.00 | 979,000.00 | 800,000.00 | 855,000.00 | 855,000.00 | -1.16% | 589,642 |
| May 11, 2026 | 786,000.00 | 890,000.00 | 766,000.00 | 865,000.00 | 865,000.00 | 10.33% | 444,133 |
| May 8, 2026 | 715,000.00 | 808,000.00 | 711,000.00 | 784,000.00 | 784,000.00 | 12.48% | 708,980 |
| May 7, 2026 | 708,000.00 | 735,000.00 | 690,000.00 | 697,000.00 | 697,000.00 | -0.71% | 199,997 |
| May 6, 2026 | 690,000.00 | 725,000.00 | 666,000.00 | 702,000.00 | 702,000.00 | 2.48% | 268,218 |
| May 4, 2026 | 685,000.00 | 696,000.00 | 678,000.00 | 685,000.00 | 685,000.00 | 3.16% | 125,879 |
| Apr 30, 2026 | 704,000.00 | 704,000.00 | 663,000.00 | 664,000.00 | 664,000.00 | - | 202,032 |
| Apr 29, 2026 | 674,000.00 | 683,000.00 | 655,000.00 | 664,000.00 | 664,000.00 | -0.60% | 105,253 |
| Apr 28, 2026 | 693,000.00 | 694,000.00 | 657,000.00 | 668,000.00 | 668,000.00 | -0.15% | 156,361 |
| Apr 27, 2026 | 638,000.00 | 705,000.00 | 631,000.00 | 669,000.00 | 669,000.00 | 9.31% | 490,051 |
| Apr 24, 2026 | 599,000.00 | 620,000.00 | 593,000.00 | 612,000.00 | 612,000.00 | 2.00% | 139,715 |
| Apr 23, 2026 | 608,000.00 | 618,000.00 | 586,000.00 | 600,000.00 | 600,000.00 | 0.67% | 137,807 |
| Apr 22, 2026 | 602,000.00 | 602,000.00 | 585,000.00 | 596,000.00 | 596,000.00 | -0.83% | 83,310 |
| Apr 21, 2026 | 616,000.00 | 616,000.00 | 593,000.00 | 601,000.00 | 601,000.00 | -1.15% | 131,585 |
| Apr 20, 2026 | 614,000.00 | 626,000.00 | 602,000.00 | 608,000.00 | 608,000.00 | -1.14% | 88,513 |
| Apr 17, 2026 | 626,000.00 | 628,000.00 | 609,000.00 | 615,000.00 | 615,000.00 | -0.16% | 69,215 |
| Apr 16, 2026 | 621,000.00 | 633,000.00 | 611,000.00 | 616,000.00 | 616,000.00 | 0.82% | 90,636 |
| Apr 15, 2026 | 622,000.00 | 623,000.00 | 601,000.00 | 611,000.00 | 611,000.00 | 1.33% | 104,772 |
| Apr 14, 2026 | 605,000.00 | 615,000.00 | 592,000.00 | 603,000.00 | 603,000.00 | 2.90% | 101,318 |
| Apr 13, 2026 | 580,000.00 | 594,000.00 | 573,000.00 | 586,000.00 | 586,000.00 | -0.51% | 57,102 |
| Apr 10, 2026 | 601,000.00 | 601,000.00 | 586,000.00 | 589,000.00 | 589,000.00 | 1.73% | 71,618 |
| Apr 9, 2026 | 615,000.00 | 620,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | -4.46% | 133,990 |
| Apr 8, 2026 | 584,000.00 | 613,000.00 | 576,000.00 | 606,000.00 | 606,000.00 | 11.19% | 169,938 |
| Apr 7, 2026 | 554,000.00 | 584,000.00 | 542,000.00 | 545,000.00 | 545,000.00 | 0.55% | 108,641 |
| Apr 6, 2026 | 547,000.00 | 559,000.00 | 539,000.00 | 542,000.00 | 542,000.00 | 0.37% | 61,478 |
| Apr 3, 2026 | 560,000.00 | 561,000.00 | 540,000.00 | 540,000.00 | 540,000.00 | -0.55% | 72,317 |
| Apr 2, 2026 | 600,000.00 | 601,000.00 | 534,000.00 | 543,000.00 | 543,000.00 | -3.21% | 228,381 |
| Apr 1, 2026 | 555,000.00 | 567,000.00 | 542,000.00 | 561,000.00 | 561,000.00 | 7.68% | 102,294 |
| Mar 31, 2026 | 550,000.00 | 551,000.00 | 516,000.00 | 521,000.00 | 521,000.00 | -3.16% | 142,459 |
| Mar 30, 2026 | 539,000.00 | 548,000.00 | 532,000.00 | 538,000.00 | 538,000.00 | -5.11% | 87,582 |
| Mar 27, 2026 | 539,000.00 | 568,000.00 | 526,000.00 | 567,000.00 | 567,000.00 | 1.61% | 208,018 |
| Mar 26, 2026 | 596,000.00 | 603,000.00 | 552,000.00 | 558,000.00 | 558,000.00 | -7.77% | 237,995 |
| Mar 25, 2026 | 613,000.00 | 624,000.00 | 600,000.00 | 605,000.00 | 605,000.00 | 0.50% | 111,737 |
| Mar 24, 2026 | 625,000.00 | 625,000.00 | 580,000.00 | 602,000.00 | 602,000.00 | 1.35% | 175,186 |
| Mar 23, 2026 | 626,000.00 | 633,000.00 | 590,000.00 | 594,000.00 | 594,000.00 | -9.86% | 243,138 |
| Mar 20, 2026 | 722,000.00 | 724,000.00 | 650,000.00 | 659,000.00 | 659,000.00 | -8.22% | 519,705 |
| Mar 19, 2026 | 719,000.00 | 730,000.00 | 715,000.00 | 718,000.00 | 718,000.00 | -2.97% | 103,793 |
| Mar 18, 2026 | 743,000.00 | 752,000.00 | 725,000.00 | 740,000.00 | 740,000.00 | 2.64% | 129,925 |
| Mar 17, 2026 | 737,000.00 | 753,000.00 | 720,000.00 | 721,000.00 | 721,000.00 | 0.14% | 94,497 |
| Mar 16, 2026 | 738,000.00 | 750,000.00 | 706,000.00 | 720,000.00 | 720,000.00 | -4.13% | 144,291 |
| Mar 13, 2026 | 730,000.00 | 780,000.00 | 727,000.00 | 751,000.00 | 751,000.00 | -1.18% | 259,875 |
| Mar 12, 2026 | 741,000.00 | 775,000.00 | 736,000.00 | 760,000.00 | 760,000.00 | 1.60% | 153,130 |
| Mar 11, 2026 | 800,000.00 | 812,000.00 | 734,000.00 | 748,000.00 | 748,000.00 | -2.35% | 220,189 |
| Mar 10, 2026 | 795,000.00 | 804,000.00 | 745,000.00 | 766,000.00 | 766,000.00 | 3.65% | 228,210 |