Skip to main content
logo
RBW Inc. (KOSDAQ:361570)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,802.00
-109.00 (-5.70%)
At close: Dec 29, 2025

RBW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20251,913.002,000.001,908.001,911.001,911.00-1.09%410,016
Dec 24, 20251,951.001,968.001,925.001,932.001,932.00-0.97%65,331
Dec 23, 20251,951.001,990.001,928.001,951.001,951.00-193,754
Dec 22, 20251,925.001,967.001,925.001,951.001,951.000.98%194,697
Dec 19, 20251,975.002,005.001,932.001,932.001,932.00-2.28%262,163
Dec 18, 20252,030.002,150.001,925.001,977.001,977.00-1.15%1,797,328
Dec 17, 20252,645.003,435.001,999.002,000.002,000.00-24.39%8,667,936
Dec 16, 20252,535.002,690.002,500.002,645.002,645.004.34%488,173
Dec 15, 20252,495.002,600.002,460.002,535.002,535.001.00%444,667
Dec 12, 20252,650.002,700.002,475.002,510.002,510.00-6.86%447,480
Dec 11, 20252,580.002,840.002,385.002,695.002,695.000.37%2,411,163
Dec 10, 20252,485.002,700.002,425.002,685.002,685.006.97%1,007,600
Dec 9, 20252,280.002,945.002,275.002,510.002,510.0010.33%3,571,132
Dec 8, 20252,320.002,345.002,275.002,275.002,275.00-1.94%41,030
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