Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea · Delayed Price · Currency is KRW 460,500
+4,500 (0.99%)
Aug 31, 2026, 3:30 PM KST
Rainbow Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 423,000.00 | 459,000.00 | 417,500.00 | 431,000.00 | 431,000.00 | 0.58% | 93,063 |
| Jul 8, 2026 | 439,500.00 | 454,000.00 | 417,500.00 | 428,500.00 | 428,500.00 | -6.75% | 90,246 |
| Jul 7, 2026 | 476,500.00 | 493,000.00 | 440,500.00 | 459,500.00 | 459,500.00 | -4.27% | 74,111 |
| Jul 6, 2026 | 492,500.00 | 504,000.00 | 464,750.00 | 480,000.00 | 480,000.00 | -2.54% | 46,261 |
| Jul 3, 2026 | 485,500.00 | 493,500.00 | 455,000.00 | 492,500.00 | 492,500.00 | 1.55% | 81,141 |
| Jul 2, 2026 | 503,000.00 | 505,000.00 | 477,000.00 | 485,000.00 | 485,000.00 | -6.55% | 107,266 |
| Jul 1, 2026 | 519,000.00 | 554,000.00 | 513,000.00 | 519,000.00 | 519,000.00 | - | 89,779 |
| Jun 30, 2026 | 530,000.00 | 535,000.00 | 500,000.00 | 519,000.00 | 519,000.00 | 0.58% | 73,209 |
| Jun 29, 2026 | 481,000.00 | 529,000.00 | 474,000.00 | 516,000.00 | 516,000.00 | 7.50% | 113,991 |
| Jun 26, 2026 | 504,000.00 | 506,000.00 | 467,000.00 | 480,000.00 | 480,000.00 | -6.98% | 87,042 |
| Jun 25, 2026 | 530,000.00 | 536,000.00 | 508,000.00 | 516,000.00 | 516,000.00 | 0.19% | 70,827 |
| Jun 24, 2026 | 522,000.00 | 532,000.00 | 501,000.00 | 515,000.00 | 515,000.00 | 2.39% | 102,908 |
| Jun 23, 2026 | 565,000.00 | 579,000.00 | 501,000.00 | 503,000.00 | 503,000.00 | -12.22% | 156,479 |
| Jun 22, 2026 | 587,000.00 | 590,000.00 | 563,000.00 | 573,000.00 | 573,000.00 | -2.88% | 86,658 |
| Jun 19, 2026 | 608,000.00 | 611,000.00 | 573,000.00 | 590,000.00 | 590,000.00 | -4.07% | 124,145 |