RBW Inc. (KOSDAQ:361570)
South Korea · Delayed Price · Currency is KRW 1,432.00
-19.00 (-1.31%)
At close: Oct 30, 2026
RBW Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,508.00 | 1,508.00 | 1,407.00 | 1,432.00 | 1,432.00 | -1.31% | 8,224 |
| Oct 29, 2026 | 1,455.00 | 1,513.00 | 1,430.00 | 1,451.00 | 1,451.00 | -3.01% | 26,442 |
| Oct 28, 2026 | 1,532.00 | 1,532.00 | 1,469.00 | 1,496.00 | 1,496.00 | 1.36% | 70,888 |
| Oct 27, 2026 | 1,531.00 | 1,540.00 | 1,466.00 | 1,476.00 | 1,476.00 | -1.93% | 38,234 |
| Oct 26, 2026 | 1,579.00 | 1,579.00 | 1,493.00 | 1,505.00 | 1,505.00 | -2.27% | 16,897 |
| Oct 23, 2026 | 1,619.00 | 1,619.00 | 1,514.00 | 1,540.00 | 1,540.00 | -1.91% | 39,717 |
| Oct 22, 2026 | 1,620.00 | 1,620.00 | 1,560.00 | 1,570.00 | 1,570.00 | -3.09% | 27,356 |
| Oct 21, 2026 | 1,597.00 | 1,650.00 | 1,597.00 | 1,620.00 | 1,620.00 | 0.81% | 54,965 |
| Oct 20, 2026 | 1,584.00 | 1,650.00 | 1,584.00 | 1,607.00 | 1,607.00 | -1.77% | 23,936 |
| Oct 19, 2026 | 1,613.00 | 1,649.00 | 1,593.00 | 1,636.00 | 1,636.00 | 2.96% | 38,161 |
| Oct 16, 2026 | 1,521.00 | 1,611.00 | 1,521.00 | 1,589.00 | 1,589.00 | 3.86% | 37,454 |
| Oct 15, 2026 | 1,626.00 | 1,626.00 | 1,520.00 | 1,530.00 | 1,530.00 | -4.55% | 14,316 |
| Oct 14, 2026 | 1,643.00 | 1,643.00 | 1,542.00 | 1,603.00 | 1,603.00 | 0.38% | 9,577 |
| Oct 13, 2026 | 1,610.00 | 1,631.00 | 1,581.00 | 1,597.00 | 1,597.00 | -1.48% | 7,559 |
| Oct 12, 2026 | 1,647.00 | 1,647.00 | 1,603.00 | 1,621.00 | 1,621.00 | -0.12% | 3,810 |
| Oct 8, 2026 | 1,615.00 | 1,646.00 | 1,569.00 | 1,623.00 | 1,623.00 | 0.87% | 14,600 |
| Oct 7, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,609.00 | 1,609.00 | 0.56% | 1,081 |
| Oct 6, 2026 | 1,610.00 | 1,610.00 | 1,592.00 | 1,600.00 | 1,600.00 | 0.63% | 8,143 |
| Oct 2, 2026 | 1,600.00 | 1,619.00 | 1,560.00 | 1,590.00 | 1,590.00 | -0.38% | 5,644 |
| Oct 1, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,596.00 | 1,596.00 | 0.63% | 5,100 |
| Sep 30, 2026 | 1,595.00 | 1,623.00 | 1,580.00 | 1,586.00 | 1,586.00 | -0.56% | 5,427 |
| Sep 29, 2026 | 1,615.00 | 1,636.00 | 1,580.00 | 1,595.00 | 1,595.00 | -4.38% | 52,561 |
| Sep 28, 2026 | 1,677.00 | 1,677.00 | 1,636.00 | 1,668.00 | 1,668.00 | 0.18% | 16,262 |
| Sep 23, 2026 | 1,670.00 | 1,671.00 | 1,600.00 | 1,665.00 | 1,665.00 | -0.30% | 43,257 |
| Sep 22, 2026 | 1,700.00 | 1,700.00 | 1,669.00 | 1,670.00 | 1,670.00 | -1.18% | 13,373 |
| Sep 21, 2026 | 1,730.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,690.00 | -1.11% | 15,627 |
| Sep 18, 2026 | 1,737.00 | 1,751.00 | 1,690.00 | 1,709.00 | 1,709.00 | -1.61% | 51,057 |
| Sep 17, 2026 | 1,800.00 | 1,800.00 | 1,688.00 | 1,737.00 | 1,737.00 | -2.69% | 41,557 |
| Sep 16, 2026 | 1,817.00 | 1,817.00 | 1,740.00 | 1,785.00 | 1,785.00 | 0.28% | 12,342 |
| Sep 15, 2026 | 1,787.00 | 1,828.00 | 1,737.00 | 1,780.00 | 1,780.00 | -2.68% | 64,201 |
| Sep 14, 2026 | 1,665.00 | 1,849.00 | 1,625.00 | 1,829.00 | 1,829.00 | 7.59% | 299,726 |
| Sep 11, 2026 | 1,501.00 | 1,870.00 | 1,495.00 | 1,700.00 | 1,700.00 | 13.26% | 764,204 |
| Sep 10, 2026 | 1,545.00 | 1,555.00 | 1,490.00 | 1,501.00 | 1,501.00 | -2.53% | 35,813 |
| Sep 9, 2026 | 1,578.00 | 1,600.00 | 1,532.00 | 1,540.00 | 1,540.00 | -2.41% | 7,735 |
| Sep 8, 2026 | 1,565.00 | 1,589.00 | 1,529.00 | 1,578.00 | 1,578.00 | 0.83% | 49,562 |
| Sep 7, 2026 | 1,580.00 | 1,580.00 | 1,501.00 | 1,565.00 | 1,565.00 | -0.95% | 28,981 |
| Sep 4, 2026 | 1,558.00 | 1,581.00 | 1,529.00 | 1,580.00 | 1,580.00 | 1.35% | 20,833 |
| Sep 3, 2026 | 1,563.00 | 1,563.00 | 1,530.00 | 1,559.00 | 1,559.00 | -0.26% | 52,422 |
| Sep 2, 2026 | 1,615.00 | 1,615.00 | 1,560.00 | 1,563.00 | 1,563.00 | -3.28% | 20,454 |
| Sep 1, 2026 | 1,584.00 | 1,616.00 | 1,580.00 | 1,616.00 | 1,616.00 | 1.00% | 37,069 |
| Aug 31, 2026 | 1,620.00 | 1,620.00 | 1,548.00 | 1,600.00 | 1,600.00 | -1.23% | 108,068 |
| Aug 28, 2026 | 1,619.00 | 1,626.00 | 1,590.00 | 1,620.00 | 1,620.00 | 0.06% | 44,206 |
| Aug 27, 2026 | 1,611.00 | 1,630.00 | 1,559.00 | 1,619.00 | 1,619.00 | -0.12% | 133,369 |
| Aug 26, 2026 | 1,606.00 | 1,629.00 | 1,595.00 | 1,621.00 | 1,621.00 | -0.25% | 16,863 |
| Aug 25, 2026 | 1,668.00 | 1,668.00 | 1,596.00 | 1,625.00 | 1,625.00 | -3.22% | 44,514 |
| Aug 24, 2026 | 1,684.00 | 1,684.00 | 1,627.00 | 1,679.00 | 1,679.00 | -0.94% | 100,680 |
| Aug 21, 2026 | 1,698.00 | 1,698.00 | 1,644.00 | 1,695.00 | 1,695.00 | -0.88% | 67,036 |
| Aug 20, 2026 | 1,695.00 | 1,710.00 | 1,642.00 | 1,710.00 | 1,710.00 | 0.88% | 89,360 |
| Aug 19, 2026 | 1,688.00 | 1,695.00 | 1,658.00 | 1,695.00 | 1,695.00 | 0.41% | 45,280 |
| Aug 18, 2026 | 1,615.00 | 1,700.00 | 1,611.00 | 1,688.00 | 1,688.00 | 4.52% | 108,906 |