RBW Inc. (KOSDAQ:361570)
South Korea · Delayed Price · Currency is KRW 1,981.00
+21.00 (1.07%)
At close: Apr 24, 2026
RBW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,974.00 | 1,983.00 | 1,944.00 | 1,981.00 | 1,981.00 | 1.07% | 123,868 |
| Apr 23, 2026 | 2,000.00 | 2,010.00 | 1,953.00 | 1,960.00 | 1,960.00 | -2.00% | 53,647 |
| Apr 22, 2026 | 2,105.00 | 2,105.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.31% | 291,624 |
| Apr 21, 2026 | 2,065.00 | 2,100.00 | 2,035.00 | 2,090.00 | 2,090.00 | 1.21% | 119,471 |
| Apr 20, 2026 | 2,055.00 | 2,100.00 | 2,040.00 | 2,065.00 | 2,065.00 | 0.49% | 82,768 |
| Apr 17, 2026 | 2,040.00 | 2,065.00 | 2,005.00 | 2,055.00 | 2,055.00 | 0.74% | 109,318 |
| Apr 16, 2026 | 1,924.00 | 2,045.00 | 1,921.00 | 2,040.00 | 2,040.00 | 6.03% | 130,821 |
| Apr 15, 2026 | 1,940.00 | 1,940.00 | 1,910.00 | 1,924.00 | 1,924.00 | -0.77% | 38,658 |
| Apr 14, 2026 | 1,880.00 | 1,940.00 | 1,877.00 | 1,939.00 | 1,939.00 | 3.41% | 48,620 |
| Apr 13, 2026 | 1,875.00 | 1,875.00 | 1,840.00 | 1,875.00 | 1,875.00 | 1.74% | 31,493 |
| Apr 10, 2026 | 1,850.00 | 1,868.00 | 1,830.00 | 1,843.00 | 1,843.00 | -0.38% | 35,859 |
| Apr 9, 2026 | 1,863.00 | 1,882.00 | 1,838.00 | 1,850.00 | 1,850.00 | -1.49% | 30,586 |
| Apr 8, 2026 | 1,875.00 | 1,902.00 | 1,861.00 | 1,878.00 | 1,878.00 | 0.11% | 24,555 |
| Apr 7, 2026 | 1,950.00 | 1,950.00 | 1,850.00 | 1,876.00 | 1,876.00 | -1.42% | 18,860 |
| Apr 6, 2026 | 1,930.00 | 1,960.00 | 1,860.00 | 1,903.00 | 1,903.00 | 0.48% | 41,375 |
| Apr 3, 2026 | 1,875.00 | 1,919.00 | 1,875.00 | 1,894.00 | 1,894.00 | 0.21% | 28,619 |
| Apr 2, 2026 | 1,970.00 | 1,970.00 | 1,870.00 | 1,890.00 | 1,890.00 | -2.83% | 34,848 |
| Apr 1, 2026 | 1,940.00 | 1,998.00 | 1,893.00 | 1,945.00 | 1,945.00 | 3.07% | 48,069 |
| Mar 31, 2026 | 1,947.00 | 1,950.00 | 1,883.00 | 1,887.00 | 1,887.00 | -3.08% | 50,145 |
| Mar 30, 2026 | 1,941.00 | 1,961.00 | 1,872.00 | 1,947.00 | 1,947.00 | 0.31% | 37,924 |
| Mar 27, 2026 | 1,996.00 | 1,996.00 | 1,919.00 | 1,941.00 | 1,941.00 | -1.27% | 76,378 |
| Mar 26, 2026 | 2,005.00 | 2,015.00 | 1,951.00 | 1,966.00 | 1,966.00 | -1.95% | 80,611 |
| Mar 25, 2026 | 2,025.00 | 2,040.00 | 2,005.00 | 2,005.00 | 2,005.00 | -1.72% | 40,399 |
| Mar 24, 2026 | 2,010.00 | 2,040.00 | 1,992.00 | 2,040.00 | 2,040.00 | 2.00% | 33,594 |
| Mar 23, 2026 | 2,085.00 | 2,085.00 | 1,997.00 | 2,000.00 | 2,000.00 | -4.08% | 42,719 |
| Mar 20, 2026 | 2,040.00 | 2,120.00 | 2,025.00 | 2,085.00 | 2,085.00 | 2.96% | 174,422 |
| Mar 19, 2026 | 2,080.00 | 2,090.00 | 2,025.00 | 2,025.00 | 2,025.00 | -2.64% | 28,628 |
| Mar 18, 2026 | 2,035.00 | 2,090.00 | 2,010.00 | 2,080.00 | 2,080.00 | 2.21% | 95,608 |
| Mar 17, 2026 | 2,050.00 | 2,050.00 | 2,010.00 | 2,035.00 | 2,035.00 | 0.25% | 49,181 |
| Mar 16, 2026 | 2,060.00 | 2,060.00 | 2,015.00 | 2,030.00 | 2,030.00 | -1.46% | 88,103 |
| 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 |