RBW Inc. (KOSDAQ:361570)
South Korea · Delayed Price · Currency is KRW 2,060.00
+35.00 (1.73%)
At close: Mar 13, 2026
RBW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2,025.00 | 2,065.00 | 1,995.00 | 2,060.00 | 2,060.00 | 1.73% | 38,344 |
| Mar 12, 2026 | 2,090.00 | 2,110.00 | 2,020.00 | 2,025.00 | 2,025.00 | -3.11% | 67,868 |
| Mar 11, 2026 | 2,090.00 | 2,110.00 | 2,050.00 | 2,090.00 | 2,090.00 | 1.21% | 136,911 |
| Mar 10, 2026 | 2,050.00 | 2,110.00 | 2,040.00 | 2,065.00 | 2,065.00 | 1.23% | 59,925 |
| Mar 9, 2026 | 2,085.00 | 2,115.00 | 2,035.00 | 2,040.00 | 2,040.00 | -2.16% | 256,517 |
| Mar 6, 2026 | 2,000.00 | 2,115.00 | 2,000.00 | 2,085.00 | 2,085.00 | 3.73% | 178,071 |
| Mar 5, 2026 | 1,860.00 | 2,065.00 | 1,860.00 | 2,010.00 | 2,010.00 | 8.41% | 298,365 |
| Mar 4, 2026 | 1,980.00 | 1,994.00 | 1,829.00 | 1,854.00 | 1,854.00 | -6.36% | 185,965 |
| Mar 3, 2026 | 2,005.00 | 2,015.00 | 1,971.00 | 1,980.00 | 1,980.00 | -1.00% | 126,310 |
| Feb 27, 2026 | 2,005.00 | 2,020.00 | 1,994.00 | 2,000.00 | 2,000.00 | -0.25% | 74,301 |
| Feb 26, 2026 | 2,135.00 | 2,135.00 | 2,000.00 | 2,005.00 | 2,005.00 | -5.65% | 165,118 |
| Feb 25, 2026 | 2,045.00 | 2,140.00 | 1,990.00 | 2,125.00 | 2,125.00 | 3.91% | 313,784 |
| Feb 24, 2026 | 2,025.00 | 2,065.00 | 1,990.00 | 2,045.00 | 2,045.00 | 0.99% | 138,460 |
| Feb 23, 2026 | 2,015.00 | 2,050.00 | 2,005.00 | 2,025.00 | 2,025.00 | -0.74% | 65,838 |
| Feb 20, 2026 | 2,010.00 | 2,100.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.99% | 118,344 |
| Feb 19, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.25% | 72,422 |
| Feb 13, 2026 | 2,025.00 | 2,040.00 | 2,000.00 | 2,025.00 | 2,025.00 | - | 81,132 |
| Feb 12, 2026 | 2,050.00 | 2,065.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.49% | 104,212 |
| Feb 11, 2026 | 2,025.00 | 2,060.00 | 2,005.00 | 2,035.00 | 2,035.00 | 0.49% | 92,328 |
| Feb 10, 2026 | 2,015.00 | 2,040.00 | 1,988.00 | 2,025.00 | 2,025.00 | 1.25% | 110,603 |
| Feb 9, 2026 | 2,015.00 | 2,045.00 | 1,950.00 | 2,000.00 | 2,000.00 | -1.96% | 100,713 |
| 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 |