Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 105,000.00 | 112,800.00 | 104,200.00 | 110,500.00 | 110,500.00 | 1,449,592 |
| 2023-05-08 | 102,100.00 | 103,300.00 | 100,800.00 | 102,900.00 | 102,900.00 | 271,287 |
| 2023-05-04 | 99,300.00 | 105,300.00 | 99,100.00 | 100,700.00 | 100,700.00 | 607,518 |
| 2023-05-03 | 100,500.00 | 102,700.00 | 99,400.00 | 100,100.00 | 100,100.00 | 258,603 |
| 2023-05-02 | 97,400.00 | 102,900.00 | 97,000.00 | 102,100.00 | 102,100.00 | 659,075 |
| 2023-04-28 | 104,000.00 | 104,200.00 | 95,700.00 | 96,100.00 | 96,100.00 | 786,174 |
| 2023-04-27 | 97,900.00 | 99,600.00 | 95,500.00 | 98,900.00 | 98,900.00 | 525,865 |
| 2023-04-26 | 100,400.00 | 101,900.00 | 97,900.00 | 97,900.00 | 97,900.00 | 543,014 |
| 2023-04-25 | 101,500.00 | 103,900.00 | 100,000.00 | 101,900.00 | 101,900.00 | 502,754 |
| 2023-04-24 | 105,400.00 | 105,400.00 | 100,400.00 | 101,100.00 | 101,100.00 | 601,429 |
| 2023-04-21 | 108,500.00 | 118,500.00 | 102,600.00 | 103,700.00 | 103,700.00 | 3,424,546 |
| 2023-04-20 | 103,500.00 | 104,500.00 | 101,000.00 | 102,000.00 | 102,000.00 | 566,695 |
| 2023-04-19 | 107,300.00 | 108,700.00 | 104,500.00 | 104,600.00 | 104,600.00 | 405,349 |
| 2023-04-18 | 111,700.00 | 111,800.00 | 105,300.00 | 106,500.00 | 106,500.00 | 667,100 |
| 2023-04-17 | 110,200.00 | 112,800.00 | 107,500.00 | 111,400.00 | 111,400.00 | 572,349 |
| 2023-04-14 | 113,600.00 | 113,600.00 | 110,600.00 | 110,700.00 | 110,700.00 | 420,944 |
| 2023-04-13 | 111,500.00 | 115,600.00 | 110,100.00 | 111,700.00 | 111,700.00 | 604,029 |
| 2023-04-12 | 117,300.00 | 121,600.00 | 114,600.00 | 114,600.00 | 114,600.00 | 844,066 |
| 2023-04-11 | 113,300.00 | 120,200.00 | 111,500.00 | 118,500.00 | 118,500.00 | 1,233,832 |
| 2023-04-10 | 121,900.00 | 123,000.00 | 113,300.00 | 114,800.00 | 114,800.00 | 1,037,059 |
| 2023-04-07 | 114,900.00 | 128,700.00 | 112,400.00 | 119,600.00 | 119,600.00 | 2,704,259 |
| 2023-04-06 | 118,800.00 | 118,900.00 | 111,900.00 | 113,100.00 | 113,100.00 | 992,035 |
| 2023-04-05 | 119,600.00 | 123,000.00 | 119,000.00 | 119,300.00 | 119,300.00 | 728,233 |
| 2023-04-04 | 126,600.00 | 127,500.00 | 119,600.00 | 120,000.00 | 120,000.00 | 808,740 |
| 2023-04-03 | 124,700.00 | 127,900.00 | 122,400.00 | 125,100.00 | 125,100.00 | 851,009 |
| 2023-03-31 | 134,000.00 | 134,800.00 | 126,200.00 | 126,800.00 | 126,800.00 | 1,190,553 |
| 2023-03-30 | 135,800.00 | 139,200.00 | 130,800.00 | 137,500.00 | 137,500.00 | 1,331,790 |
| 2023-03-29 | 135,500.00 | 138,500.00 | 133,300.00 | 134,700.00 | 134,700.00 | 837,906 |
| 2023-03-28 | 142,300.00 | 147,900.00 | 135,700.00 | 137,800.00 | 137,800.00 | 1,404,143 |
| 2023-03-27 | 136,500.00 | 142,200.00 | 132,600.00 | 139,700.00 | 139,700.00 | 1,343,151 |
| 2023-03-24 | 142,700.00 | 144,000.00 | 133,100.00 | 139,000.00 | 139,000.00 | 1,451,345 |
| 2023-03-23 | 133,900.00 | 150,000.00 | 130,500.00 | 142,900.00 | 142,900.00 | 3,995,089 |
| 2023-03-22 | 130,800.00 | 138,300.00 | 129,700.00 | 132,000.00 | 132,000.00 | 2,265,169 |
| 2023-03-21 | 124,000.00 | 135,900.00 | 121,100.00 | 131,700.00 | 131,700.00 | 4,386,666 |
| 2023-03-20 | 124,000.00 | 127,200.00 | 115,900.00 | 122,800.00 | 122,800.00 | 3,620,662 |
| 2023-03-17 | 114,200.00 | 136,900.00 | 113,200.00 | 120,700.00 | 120,700.00 | 8,862,122 |
| 2023-03-16 | 99,700.00 | 112,300.00 | 96,600.00 | 112,300.00 | 112,300.00 | 10,586,290 |
| 2023-03-15 | 79,300.00 | 87,700.00 | 79,200.00 | 86,400.00 | 86,400.00 | 2,103,351 |
| 2023-03-14 | 83,400.00 | 83,500.00 | 76,800.00 | 77,100.00 | 77,100.00 | 807,738 |
| 2023-03-13 | 80,400.00 | 83,400.00 | 78,900.00 | 83,000.00 | 83,000.00 | 820,251 |
| 2023-03-10 | 83,000.00 | 87,600.00 | 82,200.00 | 82,200.00 | 82,200.00 | 814,355 |
| 2023-03-09 | 89,000.00 | 91,200.00 | 82,500.00 | 85,300.00 | 85,300.00 | 1,227,525 |
| 2023-03-08 | 92,100.00 | 95,000.00 | 88,600.00 | 88,600.00 | 88,600.00 | 1,668,334 |
| 2023-03-07 | 90,800.00 | 90,800.00 | 88,300.00 | 90,200.00 | 90,200.00 | 774,439 |
| 2023-03-06 | 90,000.00 | 90,900.00 | 86,000.00 | 90,800.00 | 90,800.00 | 1,160,565 |
| 2023-03-03 | 94,400.00 | 98,400.00 | 90,000.00 | 90,000.00 | 90,000.00 | 2,430,494 |
| 2023-03-02 | 91,300.00 | 94,700.00 | 89,500.00 | 90,100.00 | 90,100.00 | 1,784,103 |
| 2023-02-28 | 95,200.00 | 95,300.00 | 87,600.00 | 92,600.00 | 92,600.00 | 2,894,882 |
| 2023-02-27 | 81,100.00 | 97,500.00 | 81,000.00 | 92,900.00 | 92,900.00 | 7,949,822 |
| 2023-02-24 | 79,700.00 | 82,500.00 | 76,600.00 | 78,800.00 | 78,800.00 | 2,937,085 |
| 2023-02-23 | 73,300.00 | 79,100.00 | 72,500.00 | 78,600.00 | 78,600.00 | 3,416,503 |
| 2023-02-22 | 72,000.00 | 74,200.00 | 71,800.00 | 72,300.00 | 72,300.00 | 933,239 |
| 2023-02-21 | 74,700.00 | 75,500.00 | 72,100.00 | 72,800.00 | 72,800.00 | 846,896 |
| 2023-02-20 | 70,900.00 | 73,700.00 | 69,200.00 | 73,500.00 | 73,500.00 | 944,594 |
| 2023-02-17 | 70,700.00 | 72,900.00 | 70,600.00 | 70,800.00 | 70,800.00 | 551,972 |
| 2023-02-16 | 71,400.00 | 73,300.00 | 70,800.00 | 71,500.00 | 71,500.00 | 637,900 |
| 2023-02-15 | 76,500.00 | 76,500.00 | 71,000.00 | 71,100.00 | 71,100.00 | 1,090,131 |
| 2023-02-14 | 76,800.00 | 80,300.00 | 74,600.00 | 75,100.00 | 75,100.00 | 1,639,058 |
| 2023-02-13 | 72,100.00 | 79,300.00 | 71,300.00 | 76,500.00 | 76,500.00 | 2,685,736 |
| 2023-02-10 | 73,800.00 | 75,900.00 | 70,300.00 | 71,500.00 | 71,500.00 | 1,456,883 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.