RBW Inc. (KOSDAQ:361570)
South Korea · Delayed Price · Currency is KRW 1,709.00
-28.00 (-1.61%)
At close: Sep 18, 2026
RBW Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,480.00 | 1,619.00 | 1,474.00 | 1,615.00 | 1,615.00 | 9.12% | 208,575 |
| Aug 13, 2026 | 1,465.00 | 1,491.00 | 1,464.00 | 1,480.00 | 1,480.00 | 0.20% | 29,486 |
| Aug 12, 2026 | 1,427.00 | 1,497.00 | 1,427.00 | 1,477.00 | 1,477.00 | 2.57% | 68,732 |
| Aug 11, 2026 | 1,400.00 | 1,440.00 | 1,382.00 | 1,440.00 | 1,440.00 | 3.82% | 21,121 |
| Aug 10, 2026 | 1,373.00 | 1,387.00 | 1,361.00 | 1,387.00 | 1,387.00 | 1.99% | 7,788 |
| Aug 7, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | -2.72% | 12,948 |
| Aug 6, 2026 | 1,397.00 | 1,398.00 | 1,357.00 | 1,398.00 | 1,398.00 | 1.01% | 38,050 |
| Aug 5, 2026 | 1,380.00 | 1,400.00 | 1,364.00 | 1,384.00 | 1,384.00 | 0.73% | 32,348 |
| Aug 4, 2026 | 1,357.00 | 1,374.00 | 1,327.00 | 1,374.00 | 1,374.00 | 2.23% | 22,080 |
| Aug 3, 2026 | 1,329.00 | 1,350.00 | 1,322.00 | 1,344.00 | 1,344.00 | 1.13% | 17,604 |
| Jul 31, 2026 | 1,303.00 | 1,330.00 | 1,284.00 | 1,329.00 | 1,329.00 | 1.92% | 57,324 |
| Jul 30, 2026 | 1,278.00 | 1,310.00 | 1,278.00 | 1,304.00 | 1,304.00 | -0.46% | 19,899 |
| Jul 29, 2026 | 1,359.00 | 1,390.00 | 1,300.00 | 1,310.00 | 1,310.00 | -6.16% | 51,782 |
| Jul 28, 2026 | 1,330.00 | 1,400.00 | 1,330.00 | 1,396.00 | 1,396.00 | -0.29% | 30,300 |
| Jul 27, 2026 | 1,386.00 | 1,400.00 | 1,369.00 | 1,400.00 | 1,400.00 | 1.01% | 10,074 |
| Jul 24, 2026 | 1,377.00 | 1,389.00 | 1,340.00 | 1,386.00 | 1,386.00 | 0.65% | 18,585 |
| Jul 23, 2026 | 1,314.00 | 1,382.00 | 1,314.00 | 1,377.00 | 1,377.00 | 0.51% | 23,154 |
| Jul 22, 2026 | 1,364.00 | 1,377.00 | 1,358.00 | 1,370.00 | 1,370.00 | 0.44% | 4,111 |
| Jul 21, 2026 | 1,301.00 | 1,364.00 | 1,301.00 | 1,364.00 | 1,364.00 | -0.66% | 20,194 |
| Jul 20, 2026 | 1,374.00 | 1,375.00 | 1,345.00 | 1,373.00 | 1,373.00 | -1.93% | 16,496 |
| Jul 16, 2026 | 1,410.00 | 1,414.00 | 1,331.00 | 1,400.00 | 1,400.00 | -0.07% | 15,230 |
| Jul 15, 2026 | 1,421.00 | 1,421.00 | 1,400.00 | 1,401.00 | 1,401.00 | -1.48% | 22,558 |
| Jul 14, 2026 | 1,390.00 | 1,423.00 | 1,354.00 | 1,422.00 | 1,422.00 | -0.56% | 36,281 |
| Jul 13, 2026 | 1,433.00 | 1,439.00 | 1,407.00 | 1,430.00 | 1,430.00 | -0.76% | 20,739 |
| Jul 10, 2026 | 1,401.00 | 1,454.00 | 1,401.00 | 1,441.00 | 1,441.00 | 1.91% | 34,971 |
| Jul 9, 2026 | 1,211.00 | 1,480.00 | 1,211.00 | 1,414.00 | 1,414.00 | 9.87% | 205,096 |