RBW Inc. (KOSDAQ:361570)
South Korea · Delayed Price · Currency is KRW 1,370.00
+6.00 (0.44%)
At close: Jul 22, 2026
RBW Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,555.00 | 1,648.00 | 1,555.00 | 1,648.00 | 1,648.00 | 0.92% | 21,438 |
| Jun 10, 2026 | 1,655.00 | 1,699.00 | 1,617.00 | 1,633.00 | 1,633.00 | -3.88% | 19,896 |
| Jun 9, 2026 | 1,513.00 | 1,700.00 | 1,501.00 | 1,699.00 | 1,699.00 | 5.20% | 19,328 |
| Jun 8, 2026 | 1,701.00 | 1,718.00 | 1,590.00 | 1,615.00 | 1,615.00 | -6.10% | 29,816 |
| Jun 5, 2026 | 1,736.00 | 1,736.00 | 1,649.00 | 1,720.00 | 1,720.00 | 1.18% | 20,068 |
| Jun 4, 2026 | 1,696.00 | 1,731.00 | 1,696.00 | 1,700.00 | 1,700.00 | -0.58% | 12,228 |
| Jun 2, 2026 | 1,715.00 | 1,799.00 | 1,653.00 | 1,710.00 | 1,710.00 | -0.87% | 51,976 |
| Jun 1, 2026 | 1,775.00 | 1,853.00 | 1,715.00 | 1,725.00 | 1,725.00 | -2.76% | 66,242 |
| May 29, 2026 | 1,807.00 | 1,843.00 | 1,758.00 | 1,774.00 | 1,774.00 | -2.63% | 59,540 |
| May 28, 2026 | 1,801.00 | 1,827.00 | 1,774.00 | 1,822.00 | 1,822.00 | 1.50% | 22,069 |
| May 27, 2026 | 1,810.00 | 1,896.00 | 1,772.00 | 1,795.00 | 1,795.00 | -0.83% | 65,187 |
| May 26, 2026 | 1,830.00 | 1,872.00 | 1,771.00 | 1,810.00 | 1,810.00 | -0.98% | 89,436 |
| May 22, 2026 | 1,746.00 | 1,828.00 | 1,738.00 | 1,828.00 | 1,828.00 | 4.70% | 30,286 |
| May 21, 2026 | 1,752.00 | 1,779.00 | 1,712.00 | 1,746.00 | 1,746.00 | -0.34% | 156,546 |
| May 20, 2026 | 1,788.00 | 1,830.00 | 1,752.00 | 1,752.00 | 1,752.00 | -2.34% | 26,478 |
| May 19, 2026 | 1,824.00 | 1,890.00 | 1,792.00 | 1,794.00 | 1,794.00 | -2.45% | 146,228 |
| May 18, 2026 | 1,780.00 | 1,849.00 | 1,735.00 | 1,839.00 | 1,839.00 | 3.31% | 100,319 |
| May 15, 2026 | 1,838.00 | 1,838.00 | 1,773.00 | 1,780.00 | 1,780.00 | -2.63% | 37,431 |
| May 14, 2026 | 1,931.00 | 1,931.00 | 1,819.00 | 1,828.00 | 1,828.00 | -2.92% | 43,940 |
| May 13, 2026 | 1,765.00 | 1,966.00 | 1,758.00 | 1,883.00 | 1,883.00 | 6.69% | 164,787 |
| May 12, 2026 | 1,815.00 | 1,915.00 | 1,763.00 | 1,765.00 | 1,765.00 | -4.85% | 87,845 |
| May 11, 2026 | 1,892.00 | 1,893.00 | 1,851.00 | 1,855.00 | 1,855.00 | -1.96% | 45,292 |
| May 8, 2026 | 1,879.00 | 1,898.00 | 1,839.00 | 1,892.00 | 1,892.00 | 1.83% | 57,508 |