Skip to main content
logo
RBW Inc. (KOSDAQ:361570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
-30.00 (-1.36%)
At close: Aug 21, 2025, 3:30 PM KST

RBW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,170.002,230.002,120.002,135.00--1.61%41,994
Aug 21, 20252,185.002,250.002,170.002,170.00--1.36%33,655
Aug 20, 20252,190.002,205.002,150.002,200.00--0.23%32,930
Aug 19, 20252,155.002,275.002,150.002,205.00-1.38%124,881
Aug 18, 20252,195.002,195.002,150.002,175.00--0.46%36,456
Aug 14, 20252,270.002,270.002,185.002,185.00--2.46%35,156
Aug 13, 20252,200.002,260.002,165.002,240.00-1.82%52,575
Aug 12, 20252,200.002,240.002,200.002,200.00--0.90%25,729
Aug 11, 20252,220.002,290.002,155.002,220.00-1.37%139,039
Aug 8, 20252,115.002,230.002,115.002,190.00-3.55%45,656
Aug 7, 20252,150.002,150.002,070.002,115.00-0.71%39,586
Aug 6, 20252,140.002,145.002,095.002,100.00--30,691
Aug 5, 20252,115.002,180.002,095.002,100.00--0.71%25,764
Aug 4, 20252,110.002,120.002,030.002,115.00-0.71%44,793
Aug 1, 20252,130.002,155.002,065.002,100.00--1.18%39,160
Jul 31, 20252,095.002,295.002,095.002,125.00-1.43%244,100
Jul 30, 20252,155.002,155.002,095.002,095.00--0.48%13,207
Jul 29, 20252,075.002,125.002,060.002,105.00-0.72%23,607
Jul 28, 20252,120.002,120.002,075.002,090.00--0.95%22,807
Jul 25, 20252,140.002,140.002,100.002,110.00--0.71%14,942
Jul 24, 20252,190.002,205.002,100.002,125.00--2.97%41,514
Jul 23, 20252,225.002,225.002,190.002,190.00--1.57%17,522
Jul 22, 20252,265.002,265.002,200.002,225.00--1.77%34,401
Jul 21, 20252,230.002,290.002,215.002,265.00-1.57%35,247
Jul 18, 20252,220.002,270.002,190.002,230.00-0.45%36,279
Jul 17, 20252,240.002,260.002,195.002,220.00-0.45%21,694
Jul 16, 20252,245.002,275.002,205.002,210.00--1.56%36,009
Jul 15, 20252,270.002,290.002,225.002,245.00--1.10%21,911
Jul 14, 20252,270.002,290.002,215.002,270.00-0.22%25,789
Jul 11, 20252,235.002,295.002,195.002,265.00-2.95%82,247
Jul 10, 20252,185.002,295.002,185.002,200.00--27,263
Jul 9, 20252,245.002,245.002,175.002,200.00--0.23%21,116
Jul 8, 20252,190.002,255.002,170.002,205.00-0.23%35,446
Jul 7, 20252,270.002,270.002,165.002,200.00--46,334
Jul 4, 20252,215.002,240.002,180.002,200.00--0.68%46,150
Jul 3, 20252,240.002,270.002,185.002,215.00--1.12%137,557
Jul 2, 20252,260.002,275.002,150.002,240.00--0.88%108,873
Jul 1, 20252,300.002,300.002,240.002,260.00--0.66%57,870
Jun 30, 20252,285.002,295.002,235.002,275.00--0.44%36,416
Jun 27, 20252,335.002,370.002,250.002,285.00--2.14%60,563
Jun 26, 20252,445.002,445.002,315.002,335.00--3.31%74,930
Jun 25, 20252,540.002,540.002,400.002,415.00--2.62%84,361
Jun 24, 20252,470.002,545.002,470.002,480.00-0.40%70,306
Jun 23, 20252,500.002,500.002,450.002,470.00--1.20%33,643
Jun 20, 20252,500.002,560.002,455.002,500.00--64,717
Jun 19, 20252,550.002,550.002,445.002,500.00--29,124
Jun 18, 20252,505.002,695.002,410.002,500.00--0.20%167,527
Jun 17, 20252,460.002,515.002,410.002,505.00-1.01%60,876
Jun 16, 20252,510.002,515.002,445.002,480.00--1.20%41,131
Jun 13, 20252,610.002,610.002,475.002,510.00--4.02%94,645