RBW Inc. (KOSDAQ:361570)
South Korea · Delayed Price · Currency is KRW 1,679.00
-16.00 (-0.94%)
At close: Aug 24, 2026
RBW Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,282.00 | 1,312.00 | 1,266.00 | 1,287.00 | 1,287.00 | -0.85% | 65,254 |
| Jul 7, 2026 | 1,214.00 | 1,329.00 | 1,214.00 | 1,298.00 | 1,298.00 | -0.76% | 182,423 |
| Jul 6, 2026 | 1,292.00 | 1,349.00 | 1,292.00 | 1,308.00 | 1,308.00 | -0.38% | 8,537 |
| Jul 3, 2026 | 1,281.00 | 1,345.00 | 1,281.00 | 1,313.00 | 1,313.00 | 2.50% | 51,815 |
| Jul 2, 2026 | 1,286.00 | 1,308.00 | 1,271.00 | 1,281.00 | 1,281.00 | -5.95% | 89,328 |
| Jul 1, 2026 | 1,362.00 | 1,417.00 | 1,353.00 | 1,362.00 | 1,362.00 | -0.95% | 47,240 |
| Jun 30, 2026 | 1,355.00 | 1,410.00 | 1,355.00 | 1,375.00 | 1,375.00 | -1.43% | 19,001 |
| Jun 29, 2026 | 1,345.00 | 1,399.00 | 1,340.00 | 1,395.00 | 1,395.00 | 2.88% | 32,475 |
| Jun 26, 2026 | 1,403.00 | 1,403.00 | 1,338.00 | 1,356.00 | 1,356.00 | -3.35% | 39,136 |
| Jun 25, 2026 | 1,412.00 | 1,494.00 | 1,385.00 | 1,403.00 | 1,403.00 | -4.43% | 22,320 |
| Jun 24, 2026 | 1,458.00 | 1,499.00 | 1,439.00 | 1,468.00 | 1,468.00 | -0.14% | 32,435 |
| Jun 23, 2026 | 1,562.00 | 1,562.00 | 1,453.00 | 1,470.00 | 1,470.00 | -6.67% | 50,596 |
| Jun 22, 2026 | 1,535.00 | 1,599.00 | 1,535.00 | 1,575.00 | 1,575.00 | -1.13% | 33,240 |
| Jun 19, 2026 | 1,654.00 | 1,695.00 | 1,511.00 | 1,593.00 | 1,593.00 | -3.69% | 39,087 |
| Jun 18, 2026 | 1,738.00 | 1,738.00 | 1,654.00 | 1,654.00 | 1,654.00 | -2.88% | 27,564 |
| Jun 17, 2026 | 1,730.00 | 1,730.00 | 1,694.00 | 1,703.00 | 1,703.00 | -2.13% | 46,522 |
| Jun 16, 2026 | 1,810.00 | 1,810.00 | 1,717.00 | 1,740.00 | 1,740.00 | -0.63% | 19,014 |
| Jun 15, 2026 | 1,740.00 | 1,809.00 | 1,728.00 | 1,751.00 | 1,751.00 | 0.63% | 58,051 |
| Jun 12, 2026 | 1,648.00 | 1,740.00 | 1,648.00 | 1,740.00 | 1,740.00 | 5.58% | 53,877 |