Skip to main content
logo
RBW Inc. (KOSDAQ:361570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-80.00 (-3.33%)
At close: Dec 5, 2025

RBW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,380.002,420.002,260.002,320.002,320.00-3.33%116,371
Dec 4, 20252,465.002,500.002,395.002,400.002,400.00-2.64%107,930
Dec 3, 20252,440.002,480.002,440.002,465.002,465.000.41%25,404
Dec 2, 20252,450.002,490.002,445.002,455.002,455.000.20%119,641
Dec 1, 20252,375.002,520.002,375.002,450.002,450.003.38%178,633
Nov 28, 20252,285.002,380.002,275.002,370.002,370.004.18%54,656
Nov 27, 20252,245.002,295.002,240.002,275.002,275.001.34%26,458
Nov 26, 20252,175.002,270.002,160.002,245.002,245.002.98%50,590
Nov 25, 20252,245.002,275.002,145.002,180.002,180.00-1.13%52,942
Nov 24, 20252,300.002,315.002,190.002,205.002,205.00-3.29%241,417
Nov 21, 20252,565.002,650.002,280.002,280.002,280.00-11.28%548,204
Nov 20, 20252,405.002,575.002,385.002,570.002,570.006.42%250,364
Nov 19, 20252,500.002,500.002,265.002,415.002,415.00-3.59%461,490
Nov 18, 20252,515.002,575.002,480.002,505.002,505.000.20%412,564
Nov 17, 20252,500.002,540.002,410.002,500.002,500.000.60%551,260
Nov 14, 20252,490.002,575.002,430.002,485.002,485.000.81%255,482
Nov 13, 20252,455.002,650.002,455.002,465.002,465.00-1.20%376,445
Nov 12, 20252,470.002,515.002,405.002,495.002,495.001.22%259,058
Nov 11, 20252,370.002,500.002,330.002,465.002,465.004.23%377,074
Nov 10, 20252,190.002,405.002,145.002,365.002,365.008.99%328,081
Nov 7, 20252,335.002,390.002,170.002,170.002,170.00-6.67%193,613
Nov 6, 20252,505.002,630.002,320.002,325.002,325.00-7.92%410,269
Nov 5, 20252,475.002,630.002,380.002,525.002,525.000.40%1,359,495
Nov 4, 20252,270.002,580.002,140.002,515.002,515.0011.04%1,580,629
Nov 3, 20252,390.002,420.002,260.002,265.002,265.00-3.62%109,781
Oct 31, 20252,345.002,445.002,310.002,350.002,350.000.43%102,560
Oct 30, 20252,315.002,375.002,295.002,340.002,340.001.08%219,699
Oct 29, 20252,380.002,430.002,290.002,315.002,315.00-2.73%79,628
Oct 28, 20252,365.002,415.002,360.002,380.002,380.00-0.21%75,754
Oct 27, 20252,360.002,460.002,345.002,385.002,385.001.06%110,790
Oct 24, 20252,365.002,435.002,335.002,360.002,360.00-0.21%99,920
Oct 23, 20252,395.002,495.002,340.002,365.002,365.00-2.87%374,564
Oct 22, 20252,295.002,500.002,290.002,435.002,435.005.87%590,616
Oct 21, 20252,290.002,450.002,265.002,300.002,300.000.88%198,182
Oct 20, 20252,370.002,370.002,275.002,280.002,280.00-2.56%50,281
Oct 17, 20252,405.002,480.002,330.002,340.002,340.00-2.90%184,352
Oct 16, 20252,390.002,410.002,360.002,410.002,410.000.84%114,781
Oct 15, 20252,295.002,450.002,295.002,390.002,390.003.46%221,924
Oct 14, 20252,325.002,380.002,300.002,310.002,310.00-0.65%79,069
Oct 13, 20252,355.002,415.002,290.002,325.002,325.00-1.48%67,046
Oct 10, 20252,375.002,385.002,310.002,360.002,360.00-1.46%153,187
Oct 2, 20252,300.002,420.002,270.002,395.002,395.004.13%143,333
Oct 1, 20252,270.002,330.002,205.002,300.002,300.001.32%128,512
Sep 30, 20252,335.002,420.002,180.002,270.002,270.00-2.78%132,462
Sep 29, 20252,205.002,345.002,150.002,335.002,335.005.90%250,487
Sep 26, 20252,245.002,270.002,200.002,205.002,205.00-1.78%27,897
Sep 25, 20252,270.002,290.002,240.002,245.002,245.00-0.44%4,248
Sep 24, 20252,255.002,295.002,220.002,255.002,255.00-1.10%35,509
Sep 23, 20252,265.002,315.002,240.002,280.002,280.000.66%32,479
Sep 22, 20252,390.002,395.002,225.002,265.002,265.00-5.23%200,977