Skip to main content
logo
RBW Inc. (KOSDAQ:361570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
-20.00 (-0.84%)
Last updated: Oct 10, 2025, 12:08 PM KST

RBW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 20252,405.002,405.002,350.002,390.002,390.00-0.62%28,063
Sep 18, 20252,395.002,420.002,390.002,405.002,405.00-0.62%48,033
Sep 17, 20252,415.002,430.002,340.002,420.002,420.000.21%55,896
Sep 16, 20252,395.002,420.002,340.002,415.002,415.000.84%118,770
Sep 15, 20252,310.002,420.002,250.002,395.002,395.002.13%333,906
Sep 12, 20252,275.002,370.002,265.002,345.002,345.002.63%153,844
Sep 11, 20252,225.002,290.002,190.002,285.002,285.004.10%177,896
Sep 10, 20252,200.002,245.002,180.002,195.002,195.00-0.23%86,605
Sep 9, 20252,205.002,220.002,190.002,200.002,200.00-15,112
Sep 8, 20252,215.002,335.002,185.002,200.002,200.00-0.68%108,605
Sep 5, 20252,215.002,220.002,185.002,215.002,215.000.45%48,558
Sep 4, 20252,200.002,250.002,190.002,205.002,205.00-35,774
Sep 3, 20252,210.002,225.002,190.002,205.002,205.00-1.56%32,179
Sep 2, 20252,140.002,245.002,120.002,240.002,240.004.19%95,930
Sep 1, 20252,230.002,265.002,125.002,150.002,150.00-4.44%209,290
Aug 29, 20252,125.002,250.002,085.002,250.002,250.005.88%244,095
Aug 28, 20252,160.002,160.002,120.002,125.002,125.00-1.39%22,439
Aug 27, 20252,150.002,170.002,115.002,155.002,155.000.23%30,399
Aug 26, 20252,195.002,220.002,150.002,150.002,150.00-1.38%25,950
Aug 25, 20252,140.002,205.002,140.002,180.002,180.002.11%24,841
Aug 22, 20252,170.002,230.002,120.002,135.002,135.00-1.61%41,994
Aug 21, 20252,185.002,250.002,170.002,170.002,170.00-1.36%33,655
Aug 20, 20252,190.002,205.002,150.002,200.002,200.00-0.23%32,930
Aug 19, 20252,155.002,275.002,150.002,205.002,205.001.38%124,881
Aug 18, 20252,195.002,195.002,150.002,175.002,175.00-0.46%36,456
Aug 14, 20252,270.002,270.002,185.002,185.002,185.00-2.46%35,156
Aug 13, 20252,200.002,260.002,165.002,240.002,240.001.82%52,575
Aug 12, 20252,200.002,240.002,200.002,200.002,200.00-0.90%25,729
Aug 11, 20252,220.002,290.002,155.002,220.002,220.001.37%139,039
Aug 8, 20252,115.002,230.002,115.002,190.002,190.003.55%45,656
Aug 7, 20252,150.002,150.002,070.002,115.002,115.000.71%39,586
Aug 6, 20252,140.002,145.002,095.002,100.002,100.00-30,691
Aug 5, 20252,115.002,180.002,095.002,100.002,100.00-0.71%25,764
Aug 4, 20252,110.002,120.002,030.002,115.002,115.000.71%44,793
Aug 1, 20252,130.002,155.002,065.002,100.002,100.00-1.18%39,160
Jul 31, 20252,095.002,295.002,095.002,125.002,125.001.43%244,100
Jul 30, 20252,155.002,155.002,095.002,095.002,095.00-0.48%13,207
Jul 29, 20252,075.002,125.002,060.002,105.002,105.000.72%23,607
Jul 28, 20252,120.002,120.002,075.002,090.002,090.00-0.95%22,807
Jul 25, 20252,140.002,140.002,100.002,110.002,110.00-0.71%14,942