Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 30,900.00 | 31,500.00 | 30,450.00 | 31,150.00 | 31,150.00 | 637,550 |
| 2022-08-12 | 28,400.00 | 32,400.00 | 28,150.00 | 31,100.00 | 31,100.00 | 3,380,503 |
| 2022-08-11 | 28,500.00 | 28,850.00 | 27,900.00 | 28,150.00 | 28,150.00 | 267,605 |
| 2022-08-10 | 28,600.00 | 28,750.00 | 27,350.00 | 27,600.00 | 27,600.00 | 425,587 |
| 2022-08-09 | 29,200.00 | 30,150.00 | 28,000.00 | 29,000.00 | 29,000.00 | 573,130 |
| 2022-08-08 | 28,400.00 | 29,550.00 | 28,250.00 | 28,900.00 | 28,900.00 | 575,945 |
| 2022-08-05 | 29,100.00 | 29,200.00 | 27,900.00 | 28,150.00 | 28,150.00 | 403,199 |
| 2022-08-04 | 28,200.00 | 29,300.00 | 27,350.00 | 29,300.00 | 29,300.00 | 528,240 |
| 2022-08-03 | 29,000.00 | 29,000.00 | 27,350.00 | 28,050.00 | 28,050.00 | 720,427 |
| 2022-08-02 | 27,850.00 | 30,600.00 | 27,850.00 | 29,300.00 | 29,300.00 | 2,603,107 |
| 2022-08-01 | 27,200.00 | 30,650.00 | 26,900.00 | 27,850.00 | 27,850.00 | 2,501,795 |
| 2022-07-29 | 25,650.00 | 26,550.00 | 25,450.00 | 26,550.00 | 26,550.00 | 306,158 |
| 2022-07-28 | 25,600.00 | 25,850.00 | 25,250.00 | 25,450.00 | 25,450.00 | 175,909 |
| 2022-07-27 | 25,050.00 | 25,500.00 | 24,500.00 | 25,350.00 | 25,350.00 | 132,743 |
| 2022-07-26 | 24,450.00 | 25,400.00 | 24,400.00 | 24,900.00 | 24,900.00 | 225,433 |
| 2022-07-25 | 24,050.00 | 24,800.00 | 23,850.00 | 24,450.00 | 24,450.00 | 157,602 |
| 2022-07-22 | 23,850.00 | 24,100.00 | 23,600.00 | 24,100.00 | 24,100.00 | 85,424 |
| 2022-07-21 | 24,050.00 | 24,550.00 | 23,900.00 | 24,000.00 | 24,000.00 | 169,627 |
| 2022-07-20 | 23,400.00 | 24,200.00 | 23,150.00 | 23,950.00 | 23,950.00 | 150,500 |
| 2022-07-19 | 22,550.00 | 23,150.00 | 22,500.00 | 22,850.00 | 22,850.00 | 93,655 |
| 2022-07-18 | 22,200.00 | 23,150.00 | 22,200.00 | 22,750.00 | 22,750.00 | 103,025 |
| 2022-07-15 | 22,550.00 | 22,550.00 | 21,600.00 | 22,000.00 | 22,000.00 | 97,903 |
| 2022-07-14 | 22,000.00 | 22,550.00 | 21,900.00 | 22,550.00 | 22,550.00 | 65,505 |
| 2022-07-13 | 22,600.00 | 22,750.00 | 21,800.00 | 22,350.00 | 22,350.00 | 131,486 |
| 2022-07-12 | 23,450.00 | 23,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 202,950 |
| 2022-07-11 | 23,950.00 | 24,100.00 | 23,350.00 | 23,700.00 | 23,700.00 | 104,784 |
| 2022-07-08 | 24,100.00 | 24,550.00 | 23,600.00 | 23,750.00 | 23,750.00 | 141,387 |
| 2022-07-07 | 23,250.00 | 24,500.00 | 23,000.00 | 24,100.00 | 24,100.00 | 171,430 |
| 2022-07-06 | 24,000.00 | 24,000.00 | 22,800.00 | 22,950.00 | 22,950.00 | 156,416 |
| 2022-07-05 | 23,250.00 | 23,950.00 | 22,950.00 | 23,800.00 | 23,800.00 | 155,598 |
| 2022-07-04 | 24,300.00 | 24,350.00 | 22,600.00 | 23,250.00 | 23,250.00 | 219,488 |
| 2022-07-01 | 23,550.00 | 25,250.00 | 23,550.00 | 24,050.00 | 24,050.00 | 442,850 |
| 2022-06-30 | 24,650.00 | 25,750.00 | 23,200.00 | 23,200.00 | 23,200.00 | 455,068 |
| 2022-06-29 | 25,400.00 | 25,800.00 | 24,350.00 | 24,650.00 | 24,650.00 | 278,430 |
| 2022-06-28 | 24,500.00 | 24,900.00 | 24,100.00 | 24,700.00 | 24,700.00 | 141,999 |
| 2022-06-27 | 24,050.00 | 24,750.00 | 23,600.00 | 24,500.00 | 24,500.00 | 135,789 |
| 2022-06-24 | 22,050.00 | 23,750.00 | 22,050.00 | 23,600.00 | 23,600.00 | 162,281 |
| 2022-06-23 | 22,150.00 | 22,550.00 | 21,200.00 | 22,000.00 | 22,000.00 | 124,400 |
| 2022-06-22 | 23,300.00 | 23,400.00 | 22,100.00 | 22,100.00 | 22,100.00 | 96,155 |
| 2022-06-21 | 22,600.00 | 23,500.00 | 22,400.00 | 23,100.00 | 23,100.00 | 100,170 |
| 2022-06-20 | 24,150.00 | 24,250.00 | 22,400.00 | 22,600.00 | 22,600.00 | 206,883 |
| 2022-06-17 | 23,250.00 | 24,500.00 | 23,100.00 | 24,200.00 | 24,200.00 | 180,858 |
| 2022-06-16 | 25,500.00 | 25,900.00 | 23,850.00 | 23,850.00 | 23,850.00 | 303,893 |
| 2022-06-15 | 25,500.00 | 26,050.00 | 24,650.00 | 25,050.00 | 25,050.00 | 429,485 |
| 2022-06-14 | 23,500.00 | 25,950.00 | 23,350.00 | 25,700.00 | 25,700.00 | 743,628 |
| 2022-06-13 | 24,300.00 | 25,150.00 | 24,200.00 | 24,250.00 | 24,250.00 | 226,060 |
| 2022-06-10 | 24,300.00 | 25,250.00 | 23,650.00 | 24,900.00 | 24,900.00 | 264,507 |
| 2022-06-09 | 24,300.00 | 25,500.00 | 24,100.00 | 24,300.00 | 24,300.00 | 337,765 |
| 2022-06-08 | 24,500.00 | 24,700.00 | 23,650.00 | 23,800.00 | 23,800.00 | 118,280 |
| 2022-06-07 | 24,000.00 | 24,700.00 | 23,950.00 | 24,250.00 | 24,250.00 | 186,396 |
| 2022-06-03 | 23,900.00 | 24,500.00 | 23,450.00 | 23,900.00 | 23,900.00 | 147,608 |
| 2022-06-02 | 23,050.00 | 24,350.00 | 22,700.00 | 23,900.00 | 23,900.00 | 273,295 |
| 2022-05-31 | 23,000.00 | 23,450.00 | 22,800.00 | 23,050.00 | 23,050.00 | 161,996 |
| 2022-05-30 | 22,100.00 | 22,700.00 | 22,050.00 | 22,550.00 | 22,550.00 | 103,924 |
| 2022-05-27 | 22,300.00 | 22,300.00 | 21,700.00 | 21,750.00 | 21,750.00 | 81,779 |
| 2022-05-26 | 22,900.00 | 23,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | 178,266 |
| 2022-05-25 | 22,600.00 | 23,350.00 | 22,050.00 | 23,100.00 | 23,100.00 | 287,522 |
| 2022-05-24 | 21,150.00 | 24,950.00 | 21,150.00 | 22,700.00 | 22,700.00 | 1,929,211 |
| 2022-05-23 | 21,100.00 | 21,850.00 | 20,950.00 | 21,100.00 | 21,100.00 | 197,179 |
| 2022-05-20 | 19,750.00 | 20,800.00 | 19,350.00 | 20,650.00 | 20,650.00 | 96,806 |
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.