Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 31,800.00 | 32,450.00 | 31,300.00 | 31,350.00 | 31,350.00 | 314,596 |
| 2022-11-11 | 32,450.00 | 32,600.00 | 31,400.00 | 31,700.00 | 31,700.00 | 341,020 |
| 2022-11-10 | 30,800.00 | 31,750.00 | 30,650.00 | 31,200.00 | 31,200.00 | 205,435 |
| 2022-11-09 | 32,200.00 | 32,250.00 | 31,200.00 | 31,400.00 | 31,400.00 | 283,505 |
| 2022-11-08 | 30,550.00 | 32,750.00 | 30,450.00 | 32,150.00 | 32,150.00 | 567,698 |
| 2022-11-07 | 30,350.00 | 30,700.00 | 29,800.00 | 30,450.00 | 30,450.00 | 188,063 |
| 2022-11-04 | 30,650.00 | 31,050.00 | 30,100.00 | 30,350.00 | 30,350.00 | 252,199 |
| 2022-11-03 | 28,900.00 | 30,350.00 | 28,650.00 | 30,300.00 | 30,300.00 | 202,385 |
| 2022-11-02 | 30,050.00 | 30,250.00 | 29,350.00 | 29,700.00 | 29,700.00 | 229,386 |
| 2022-11-01 | 29,300.00 | 30,500.00 | 29,000.00 | 30,250.00 | 30,250.00 | 351,569 |
| 2022-10-31 | 29,400.00 | 29,650.00 | 28,850.00 | 29,300.00 | 29,300.00 | 233,391 |
| 2022-10-28 | 29,650.00 | 30,550.00 | 29,150.00 | 29,250.00 | 29,250.00 | 387,604 |
| 2022-10-27 | 30,550.00 | 30,750.00 | 29,650.00 | 30,200.00 | 30,200.00 | 338,250 |
| 2022-10-26 | 32,350.00 | 32,400.00 | 29,950.00 | 30,300.00 | 30,300.00 | 557,237 |
| 2022-10-25 | 32,800.00 | 33,100.00 | 31,950.00 | 32,100.00 | 32,100.00 | 212,499 |
| 2022-10-24 | 33,550.00 | 33,600.00 | 32,450.00 | 32,450.00 | 32,450.00 | 311,514 |
| 2022-10-21 | 32,600.00 | 33,200.00 | 32,200.00 | 32,800.00 | 32,800.00 | 266,352 |
| 2022-10-20 | 34,200.00 | 35,000.00 | 32,200.00 | 32,600.00 | 32,600.00 | 650,515 |
| 2022-10-19 | 35,300.00 | 35,800.00 | 34,250.00 | 34,450.00 | 34,450.00 | 469,974 |
| 2022-10-18 | 35,100.00 | 35,350.00 | 33,850.00 | 35,150.00 | 35,150.00 | 599,285 |
| 2022-10-17 | 31,300.00 | 34,000.00 | 31,200.00 | 34,000.00 | 34,000.00 | 388,097 |
| 2022-10-14 | 32,250.00 | 32,650.00 | 31,800.00 | 32,150.00 | 32,150.00 | 268,043 |
| 2022-10-13 | 32,550.00 | 32,600.00 | 30,800.00 | 31,150.00 | 31,150.00 | 430,842 |
| 2022-10-12 | 34,050.00 | 34,200.00 | 32,500.00 | 32,700.00 | 32,700.00 | 435,254 |
| 2022-10-11 | 33,150.00 | 34,150.00 | 32,750.00 | 33,850.00 | 33,850.00 | 582,792 |
| 2022-10-07 | 32,000.00 | 35,200.00 | 31,900.00 | 33,750.00 | 33,750.00 | 1,048,582 |
| 2022-10-06 | 31,100.00 | 32,750.00 | 31,100.00 | 32,600.00 | 32,600.00 | 614,194 |
| 2022-10-05 | 32,250.00 | 32,300.00 | 30,250.00 | 30,600.00 | 30,600.00 | 443,383 |
| 2022-10-04 | 31,750.00 | 31,800.00 | 30,800.00 | 31,400.00 | 31,400.00 | 464,230 |
| 2022-09-30 | 30,000.00 | 31,400.00 | 29,400.00 | 31,050.00 | 31,050.00 | 885,832 |
| 2022-09-29 | 33,150.00 | 34,400.00 | 30,150.00 | 30,350.00 | 30,350.00 | 1,465,169 |
| 2022-09-28 | 37,000.00 | 37,650.00 | 31,700.00 | 32,150.00 | 32,150.00 | 1,966,058 |
| 2022-09-27 | 36,050.00 | 37,800.00 | 35,500.00 | 37,550.00 | 37,550.00 | 1,399,855 |
| 2022-09-26 | 35,150.00 | 37,050.00 | 34,700.00 | 36,300.00 | 36,300.00 | 1,396,659 |
| 2022-09-23 | 36,550.00 | 37,050.00 | 35,050.00 | 35,900.00 | 35,900.00 | 736,305 |
| 2022-09-22 | 34,400.00 | 36,750.00 | 34,100.00 | 36,500.00 | 36,500.00 | 814,874 |
| 2022-09-21 | 35,500.00 | 36,100.00 | 34,550.00 | 35,100.00 | 35,100.00 | 616,143 |
| 2022-09-20 | 34,400.00 | 36,900.00 | 33,500.00 | 36,500.00 | 36,500.00 | 1,176,575 |
| 2022-09-19 | 36,000.00 | 37,150.00 | 33,350.00 | 33,900.00 | 33,900.00 | 1,189,192 |
| 2022-09-16 | 36,050.00 | 39,200.00 | 34,450.00 | 35,300.00 | 35,300.00 | 1,790,760 |
| 2022-09-15 | 35,350.00 | 37,250.00 | 35,100.00 | 36,000.00 | 36,000.00 | 1,271,110 |
| 2022-09-14 | 33,200.00 | 36,500.00 | 33,000.00 | 35,350.00 | 35,350.00 | 2,453,303 |
| 2022-09-13 | 29,700.00 | 34,350.00 | 29,300.00 | 34,350.00 | 34,350.00 | 1,752,842 |
| 2022-09-08 | 27,600.00 | 29,200.00 | 27,450.00 | 29,150.00 | 29,150.00 | 634,725 |
| 2022-09-07 | 27,500.00 | 27,700.00 | 26,500.00 | 26,900.00 | 26,900.00 | 382,126 |
| 2022-09-06 | 28,300.00 | 28,500.00 | 27,000.00 | 27,750.00 | 27,750.00 | 506,308 |
| 2022-09-05 | 30,200.00 | 30,400.00 | 27,350.00 | 27,950.00 | 27,950.00 | 571,517 |
| 2022-09-02 | 29,900.00 | 31,300.00 | 29,800.00 | 30,100.00 | 30,100.00 | 520,194 |
| 2022-09-01 | 30,250.00 | 30,900.00 | 28,900.00 | 29,100.00 | 29,100.00 | 294,904 |
| 2022-08-31 | 30,300.00 | 31,600.00 | 29,600.00 | 30,800.00 | 30,800.00 | 396,381 |
| 2022-08-30 | 29,950.00 | 30,500.00 | 29,300.00 | 30,450.00 | 30,450.00 | 214,976 |
| 2022-08-29 | 28,550.00 | 29,550.00 | 28,500.00 | 29,300.00 | 29,300.00 | 264,604 |
| 2022-08-26 | 31,800.00 | 32,050.00 | 30,250.00 | 30,250.00 | 30,250.00 | 297,623 |
| 2022-08-25 | 31,500.00 | 31,500.00 | 30,800.00 | 31,150.00 | 31,150.00 | 223,364 |
| 2022-08-24 | 30,550.00 | 31,350.00 | 29,850.00 | 31,350.00 | 31,350.00 | 354,567 |
| 2022-08-23 | 29,400.00 | 30,550.00 | 29,350.00 | 29,900.00 | 29,900.00 | 314,961 |
| 2022-08-22 | 30,000.00 | 30,750.00 | 29,800.00 | 29,900.00 | 29,900.00 | 303,326 |
| 2022-08-19 | 32,500.00 | 32,500.00 | 30,600.00 | 31,000.00 | 31,000.00 | 633,132 |
| 2022-08-18 | 31,900.00 | 33,750.00 | 31,400.00 | 32,550.00 | 32,550.00 | 938,709 |
| 2022-08-17 | 31,650.00 | 33,900.00 | 31,250.00 | 32,000.00 | 32,000.00 | 1,536,729 |
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.