RBW Inc. (KOSDAQ:361570)
 2,350.00
 +10.00 (0.43%)
  At close: Oct 31, 2025
RBW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,315.00 | 2,375.00 | 2,295.00 | 2,340.00 | 2,340.00 | 1.08% | 219,699 | 
| Oct 29, 2025 | 2,380.00 | 2,430.00 | 2,290.00 | 2,315.00 | 2,315.00 | -2.73% | 79,628 | 
| Oct 28, 2025 | 2,365.00 | 2,415.00 | 2,360.00 | 2,380.00 | 2,380.00 | -0.21% | 75,754 | 
| Oct 27, 2025 | 2,360.00 | 2,460.00 | 2,345.00 | 2,385.00 | 2,385.00 | 1.06% | 110,790 | 
| Oct 24, 2025 | 2,365.00 | 2,435.00 | 2,335.00 | 2,360.00 | 2,360.00 | -0.21% | 99,920 | 
| Oct 23, 2025 | 2,395.00 | 2,495.00 | 2,340.00 | 2,365.00 | 2,365.00 | -2.87% | 374,564 | 
| Oct 22, 2025 | 2,295.00 | 2,500.00 | 2,290.00 | 2,435.00 | 2,435.00 | 5.87% | 590,616 | 
| Oct 21, 2025 | 2,290.00 | 2,450.00 | 2,265.00 | 2,300.00 | 2,300.00 | 0.88% | 198,182 | 
| Oct 20, 2025 | 2,370.00 | 2,370.00 | 2,275.00 | 2,280.00 | 2,280.00 | -2.56% | 50,281 | 
| Oct 17, 2025 | 2,405.00 | 2,480.00 | 2,330.00 | 2,340.00 | 2,340.00 | -2.90% | 184,352 | 
| Oct 16, 2025 | 2,390.00 | 2,410.00 | 2,360.00 | 2,410.00 | 2,410.00 | 0.84% | 114,781 | 
| Oct 15, 2025 | 2,295.00 | 2,450.00 | 2,295.00 | 2,390.00 | 2,390.00 | 3.46% | 221,924 | 
| Oct 14, 2025 | 2,325.00 | 2,380.00 | 2,300.00 | 2,310.00 | 2,310.00 | -0.65% | 79,069 | 
| Oct 13, 2025 | 2,355.00 | 2,415.00 | 2,290.00 | 2,325.00 | 2,325.00 | -1.48% | 67,046 | 
| Oct 10, 2025 | 2,375.00 | 2,385.00 | 2,310.00 | 2,360.00 | 2,360.00 | -1.46% | 153,187 | 
| Oct 2, 2025 | 2,300.00 | 2,420.00 | 2,270.00 | 2,395.00 | 2,395.00 | 4.13% | 143,333 | 
| Oct 1, 2025 | 2,270.00 | 2,330.00 | 2,205.00 | 2,300.00 | 2,300.00 | 1.32% | 128,512 | 
| Sep 30, 2025 | 2,335.00 | 2,420.00 | 2,180.00 | 2,270.00 | 2,270.00 | -2.78% | 132,462 | 
| Sep 29, 2025 | 2,205.00 | 2,345.00 | 2,150.00 | 2,335.00 | 2,335.00 | 5.90% | 250,487 | 
| Sep 26, 2025 | 2,245.00 | 2,270.00 | 2,200.00 | 2,205.00 | 2,205.00 | -1.78% | 27,897 | 
| Sep 25, 2025 | 2,270.00 | 2,290.00 | 2,240.00 | 2,245.00 | 2,245.00 | -0.44% | 4,248 | 
| Sep 24, 2025 | 2,255.00 | 2,295.00 | 2,220.00 | 2,255.00 | 2,255.00 | -1.10% | 35,509 | 
| Sep 23, 2025 | 2,265.00 | 2,315.00 | 2,240.00 | 2,280.00 | 2,280.00 | 0.66% | 32,479 | 
| Sep 22, 2025 | 2,390.00 | 2,395.00 | 2,225.00 | 2,265.00 | 2,265.00 | -5.23% | 200,977 | 
| Sep 19, 2025 | 2,405.00 | 2,405.00 | 2,350.00 | 2,390.00 | 2,390.00 | -0.62% | 28,063 | 
| Sep 18, 2025 | 2,395.00 | 2,420.00 | 2,390.00 | 2,405.00 | 2,405.00 | -0.62% | 48,033 | 
| Sep 17, 2025 | 2,415.00 | 2,430.00 | 2,340.00 | 2,420.00 | 2,420.00 | 0.21% | 55,896 | 
| Sep 16, 2025 | 2,395.00 | 2,420.00 | 2,340.00 | 2,415.00 | 2,415.00 | 0.84% | 118,770 | 
| Sep 15, 2025 | 2,310.00 | 2,420.00 | 2,250.00 | 2,395.00 | 2,395.00 | 2.13% | 333,906 | 
| Sep 12, 2025 | 2,275.00 | 2,370.00 | 2,265.00 | 2,345.00 | 2,345.00 | 2.63% | 153,844 | 
| Sep 11, 2025 | 2,225.00 | 2,290.00 | 2,190.00 | 2,285.00 | 2,285.00 | 4.10% | 177,896 | 
| Sep 10, 2025 | 2,200.00 | 2,245.00 | 2,180.00 | 2,195.00 | 2,195.00 | -0.23% | 86,605 | 
| Sep 9, 2025 | 2,205.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | - | 15,112 | 
| Sep 8, 2025 | 2,215.00 | 2,335.00 | 2,185.00 | 2,200.00 | 2,200.00 | -0.68% | 108,605 | 
| Sep 5, 2025 | 2,215.00 | 2,220.00 | 2,185.00 | 2,215.00 | 2,215.00 | 0.45% | 48,558 | 
| Sep 4, 2025 | 2,200.00 | 2,250.00 | 2,190.00 | 2,205.00 | 2,205.00 | - | 35,774 | 
| Sep 3, 2025 | 2,210.00 | 2,225.00 | 2,190.00 | 2,205.00 | 2,205.00 | -1.56% | 32,179 | 
| Sep 2, 2025 | 2,140.00 | 2,245.00 | 2,120.00 | 2,240.00 | 2,240.00 | 4.19% | 95,930 | 
| Sep 1, 2025 | 2,230.00 | 2,265.00 | 2,125.00 | 2,150.00 | 2,150.00 | -4.44% | 209,290 | 
| Aug 29, 2025 | 2,125.00 | 2,250.00 | 2,085.00 | 2,250.00 | 2,250.00 | 5.88% | 244,095 | 
| Aug 28, 2025 | 2,160.00 | 2,160.00 | 2,120.00 | 2,125.00 | 2,125.00 | -1.39% | 22,439 | 
| Aug 27, 2025 | 2,150.00 | 2,170.00 | 2,115.00 | 2,155.00 | 2,155.00 | 0.23% | 30,399 | 
| Aug 26, 2025 | 2,195.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | -1.38% | 25,950 | 
| Aug 25, 2025 | 2,140.00 | 2,205.00 | 2,140.00 | 2,180.00 | 2,180.00 | 2.11% | 24,841 | 
| Aug 22, 2025 | 2,170.00 | 2,230.00 | 2,120.00 | 2,135.00 | 2,135.00 | -1.61% | 41,994 | 
| Aug 21, 2025 | 2,185.00 | 2,250.00 | 2,170.00 | 2,170.00 | 2,170.00 | -1.36% | 33,655 | 
| Aug 20, 2025 | 2,190.00 | 2,205.00 | 2,150.00 | 2,200.00 | 2,200.00 | -0.23% | 32,930 | 
| Aug 19, 2025 | 2,155.00 | 2,275.00 | 2,150.00 | 2,205.00 | 2,205.00 | 1.38% | 124,881 | 
| Aug 18, 2025 | 2,195.00 | 2,195.00 | 2,150.00 | 2,175.00 | 2,175.00 | -0.46% | 36,456 | 
| Aug 14, 2025 | 2,270.00 | 2,270.00 | 2,185.00 | 2,185.00 | 2,185.00 | -2.46% | 35,156 |