RBW Inc. (KOSDAQ:361570)
South Korea · Delayed Price · Currency is KRW 2,000.00
-40.00 (-1.96%)
At close: Feb 9, 2026
RBW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,927.00 | 2,050.00 | 1,845.00 | 2,040.00 | 2,040.00 | 5.86% | 246,296 |
| Feb 5, 2026 | 1,978.00 | 1,994.00 | 1,924.00 | 1,927.00 | 1,927.00 | -2.38% | 61,079 |
| Feb 4, 2026 | 1,974.00 | 1,998.00 | 1,930.00 | 1,974.00 | 1,974.00 | 0.20% | 97,169 |
| Feb 3, 2026 | 1,951.00 | 1,998.00 | 1,932.00 | 1,970.00 | 1,970.00 | - | 126,619 |
| Feb 2, 2026 | 1,950.00 | 2,005.00 | 1,880.00 | 1,970.00 | 1,970.00 | 2.18% | 331,007 |
| Jan 30, 2026 | 1,817.00 | 2,090.00 | 1,765.00 | 1,928.00 | 1,928.00 | 6.05% | 1,700,889 |
| Jan 29, 2026 | 1,889.00 | 1,899.00 | 1,794.00 | 1,818.00 | 1,818.00 | -3.76% | 200,183 |
| Jan 28, 2026 | 1,883.00 | 1,900.00 | 1,872.00 | 1,889.00 | 1,889.00 | 0.37% | 60,789 |
| Jan 27, 2026 | 1,885.00 | 1,904.00 | 1,861.00 | 1,882.00 | 1,882.00 | -0.16% | 133,227 |
| Jan 26, 2026 | 1,815.00 | 1,922.00 | 1,815.00 | 1,885.00 | 1,885.00 | 2.84% | 165,233 |
| Jan 23, 2026 | 1,802.00 | 1,837.00 | 1,786.00 | 1,833.00 | 1,833.00 | 1.61% | 120,356 |
| Jan 22, 2026 | 1,855.00 | 1,882.00 | 1,717.00 | 1,804.00 | 1,804.00 | -3.58% | 161,047 |
| Jan 21, 2026 | 1,865.00 | 1,883.00 | 1,812.00 | 1,871.00 | 1,871.00 | 0.27% | 146,762 |
| Jan 20, 2026 | 1,819.00 | 1,885.00 | 1,800.00 | 1,866.00 | 1,866.00 | 2.58% | 185,110 |
| Jan 19, 2026 | 1,829.00 | 1,829.00 | 1,800.00 | 1,819.00 | 1,819.00 | -1.41% | 45,367 |
| Jan 16, 2026 | 1,854.00 | 1,883.00 | 1,828.00 | 1,845.00 | 1,845.00 | -0.49% | 47,200 |
| Jan 15, 2026 | 1,850.00 | 1,878.00 | 1,811.00 | 1,854.00 | 1,854.00 | 0.22% | 66,541 |
| Jan 14, 2026 | 1,833.00 | 1,870.00 | 1,827.00 | 1,850.00 | 1,850.00 | 0.93% | 56,624 |
| Jan 13, 2026 | 1,890.00 | 1,890.00 | 1,831.00 | 1,833.00 | 1,833.00 | -2.34% | 39,176 |
| Jan 12, 2026 | 1,800.00 | 1,888.00 | 1,785.00 | 1,877.00 | 1,877.00 | 4.22% | 57,463 |
| Jan 9, 2026 | 1,801.00 | 1,818.00 | 1,780.00 | 1,801.00 | 1,801.00 | - | 61,101 |
| Jan 8, 2026 | 1,859.00 | 1,859.00 | 1,790.00 | 1,801.00 | 1,801.00 | -3.12% | 61,374 |
| Jan 7, 2026 | 1,889.00 | 1,889.00 | 1,805.00 | 1,859.00 | 1,859.00 | -1.01% | 126,163 |
| Jan 6, 2026 | 1,931.00 | 1,946.00 | 1,870.00 | 1,878.00 | 1,878.00 | -2.69% | 180,226 |
| Jan 5, 2026 | 1,849.00 | 1,960.00 | 1,849.00 | 1,930.00 | 1,930.00 | 5.52% | 990,194 |
| Jan 2, 2026 | 1,767.00 | 1,899.00 | 1,765.00 | 1,829.00 | 1,829.00 | 4.51% | 235,987 |
| Dec 30, 2025 | 1,802.00 | 1,802.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.89% | 274,974 |
| Dec 29, 2025 | 1,911.00 | 1,927.00 | 1,760.00 | 1,802.00 | 1,802.00 | -5.70% | 319,760 |
| Dec 26, 2025 | 1,913.00 | 2,000.00 | 1,908.00 | 1,911.00 | 1,911.00 | -1.09% | 410,016 |
| Dec 24, 2025 | 1,951.00 | 1,968.00 | 1,925.00 | 1,932.00 | 1,932.00 | -0.97% | 65,331 |
| Dec 23, 2025 | 1,951.00 | 1,990.00 | 1,928.00 | 1,951.00 | 1,951.00 | - | 193,754 |
| Dec 22, 2025 | 1,925.00 | 1,967.00 | 1,925.00 | 1,951.00 | 1,951.00 | 0.98% | 194,697 |
| Dec 19, 2025 | 1,975.00 | 2,005.00 | 1,932.00 | 1,932.00 | 1,932.00 | -2.28% | 262,163 |
| Dec 18, 2025 | 2,030.00 | 2,150.00 | 1,925.00 | 1,977.00 | 1,977.00 | -1.15% | 1,797,328 |
| Dec 17, 2025 | 2,645.00 | 3,435.00 | 1,999.00 | 2,000.00 | 2,000.00 | -24.39% | 8,667,936 |
| Dec 16, 2025 | 2,535.00 | 2,690.00 | 2,500.00 | 2,645.00 | 2,645.00 | 4.34% | 488,173 |
| Dec 15, 2025 | 2,495.00 | 2,600.00 | 2,460.00 | 2,535.00 | 2,535.00 | 1.00% | 444,667 |
| Dec 12, 2025 | 2,650.00 | 2,700.00 | 2,475.00 | 2,510.00 | 2,510.00 | -6.86% | 447,480 |
| Dec 11, 2025 | 2,580.00 | 2,840.00 | 2,385.00 | 2,695.00 | 2,695.00 | 0.37% | 2,411,163 |
| Dec 10, 2025 | 2,485.00 | 2,700.00 | 2,425.00 | 2,685.00 | 2,685.00 | 6.97% | 1,007,600 |
| Dec 9, 2025 | 2,280.00 | 2,945.00 | 2,275.00 | 2,510.00 | 2,510.00 | 10.33% | 3,571,132 |
| Dec 8, 2025 | 2,320.00 | 2,345.00 | 2,275.00 | 2,275.00 | 2,275.00 | -1.94% | 41,030 |
| Dec 5, 2025 | 2,380.00 | 2,420.00 | 2,260.00 | 2,320.00 | 2,320.00 | -3.33% | 116,371 |
| Dec 4, 2025 | 2,465.00 | 2,500.00 | 2,395.00 | 2,400.00 | 2,400.00 | -2.64% | 107,930 |
| Dec 3, 2025 | 2,440.00 | 2,480.00 | 2,440.00 | 2,465.00 | 2,465.00 | 0.41% | 25,404 |
| Dec 2, 2025 | 2,450.00 | 2,490.00 | 2,445.00 | 2,455.00 | 2,455.00 | 0.20% | 119,641 |
| Dec 1, 2025 | 2,375.00 | 2,520.00 | 2,375.00 | 2,450.00 | 2,450.00 | 3.38% | 178,633 |
| Nov 28, 2025 | 2,285.00 | 2,380.00 | 2,275.00 | 2,370.00 | 2,370.00 | 4.18% | 54,656 |
| Nov 27, 2025 | 2,245.00 | 2,295.00 | 2,240.00 | 2,275.00 | 2,275.00 | 1.34% | 26,458 |
| Nov 26, 2025 | 2,175.00 | 2,270.00 | 2,160.00 | 2,245.00 | 2,245.00 | 2.98% | 50,590 |