Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 20,750.00 | 21,150.00 | 20,600.00 | 21,050.00 | 21,050.00 | 65,018 |
| 2022-02-21 | 20,600.00 | 22,200.00 | 20,600.00 | 21,450.00 | 21,450.00 | 61,162 |
| 2022-02-18 | 20,550.00 | 21,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | 58,180 |
| 2022-02-17 | 21,200.00 | 21,600.00 | 20,400.00 | 21,050.00 | 21,050.00 | 97,168 |
| 2022-02-16 | 21,300.00 | 21,700.00 | 21,050.00 | 21,200.00 | 21,200.00 | 68,160 |
| 2022-02-15 | 21,000.00 | 21,650.00 | 20,650.00 | 20,800.00 | 20,800.00 | 99,450 |
| 2022-02-14 | 21,000.00 | 21,850.00 | 20,550.00 | 21,100.00 | 21,100.00 | 111,370 |
| 2022-02-11 | 22,350.00 | 22,600.00 | 21,550.00 | 21,550.00 | 21,550.00 | 120,122 |
| 2022-02-10 | 23,250.00 | 23,500.00 | 22,650.00 | 22,700.00 | 22,700.00 | 84,648 |
| 2022-02-09 | 23,200.00 | 23,750.00 | 22,600.00 | 23,200.00 | 23,200.00 | 129,656 |
| 2022-02-08 | 23,550.00 | 24,700.00 | 22,650.00 | 22,850.00 | 22,850.00 | 309,346 |
| 2022-02-07 | 23,200.00 | 24,050.00 | 22,550.00 | 23,550.00 | 23,550.00 | 190,967 |
| 2022-02-04 | 21,900.00 | 23,700.00 | 21,700.00 | 22,900.00 | 22,900.00 | 301,311 |
| 2022-02-03 | 22,150.00 | 22,800.00 | 22,000.00 | 22,050.00 | 22,050.00 | 126,357 |
| 2022-01-28 | 21,450.00 | 22,000.00 | 20,350.00 | 21,750.00 | 21,750.00 | 193,731 |
| 2022-01-27 | 22,500.00 | 22,500.00 | 21,000.00 | 21,050.00 | 21,050.00 | 161,068 |
| 2022-01-26 | 21,800.00 | 22,700.00 | 21,400.00 | 22,050.00 | 22,050.00 | 164,333 |
| 2022-01-25 | 22,500.00 | 23,100.00 | 21,400.00 | 21,450.00 | 21,450.00 | 141,006 |
| 2022-01-24 | 22,550.00 | 22,800.00 | 21,450.00 | 22,500.00 | 22,500.00 | 183,989 |
| 2022-01-21 | 23,300.00 | 24,100.00 | 22,800.00 | 23,100.00 | 23,100.00 | 136,652 |
| 2022-01-20 | 23,100.00 | 24,200.00 | 22,600.00 | 23,900.00 | 23,900.00 | 184,725 |
| 2022-01-19 | 21,950.00 | 23,350.00 | 21,650.00 | 23,350.00 | 23,350.00 | 199,345 |
| 2022-01-18 | 22,000.00 | 22,650.00 | 21,600.00 | 22,050.00 | 22,050.00 | 191,432 |
| 2022-01-17 | 23,150.00 | 23,600.00 | 21,600.00 | 21,650.00 | 21,650.00 | 215,874 |
| 2022-01-14 | 23,950.00 | 24,400.00 | 23,100.00 | 23,150.00 | 23,150.00 | 209,368 |
| 2022-01-13 | 24,450.00 | 25,200.00 | 23,900.00 | 24,500.00 | 24,500.00 | 300,624 |
| 2022-01-12 | 24,500.00 | 24,800.00 | 23,600.00 | 24,200.00 | 24,200.00 | 250,063 |
| 2022-01-11 | 25,500.00 | 25,850.00 | 23,800.00 | 24,450.00 | 24,450.00 | 386,791 |
| 2022-01-10 | 24,700.00 | 27,150.00 | 24,100.00 | 25,400.00 | 25,400.00 | 830,227 |
| 2022-01-07 | 22,500.00 | 26,400.00 | 22,500.00 | 25,200.00 | 25,200.00 | 1,403,340 |
| 2022-01-06 | 23,700.00 | 24,200.00 | 22,150.00 | 22,400.00 | 22,400.00 | 642,337 |
| 2022-01-05 | 27,550.00 | 28,250.00 | 24,450.00 | 24,650.00 | 24,650.00 | 1,049,711 |
| 2022-01-04 | 27,500.00 | 29,750.00 | 27,150.00 | 27,850.00 | 27,850.00 | 1,795,337 |
| 2022-01-03 | 27,200.00 | 28,800.00 | 26,200.00 | 28,200.00 | 28,200.00 | 1,306,120 |
| 2021-12-30 | 25,250.00 | 27,300.00 | 24,350.00 | 27,150.00 | 27,150.00 | 1,197,770 |
| 2021-12-29 | 25,000.00 | 25,700.00 | 24,300.00 | 24,500.00 | 24,500.00 | 342,353 |
| 2021-12-28 | 25,900.00 | 26,200.00 | 24,350.00 | 25,000.00 | 25,000.00 | 480,480 |
| 2021-12-27 | 25,650.00 | 26,550.00 | 24,500.00 | 25,900.00 | 25,900.00 | 1,340,545 |
| 2021-12-24 | 24,450.00 | 25,400.00 | 24,300.00 | 24,500.00 | 24,500.00 | 411,024 |
| 2021-12-23 | 24,350.00 | 26,350.00 | 23,350.00 | 24,850.00 | 24,850.00 | 970,714 |
| 2021-12-22 | 25,000.00 | 25,550.00 | 23,750.00 | 24,300.00 | 24,300.00 | 705,772 |
| 2021-12-21 | 23,800.00 | 27,450.00 | 23,550.00 | 23,750.00 | 23,750.00 | 3,979,072 |
| 2021-12-20 | 23,600.00 | 24,850.00 | 21,650.00 | 22,550.00 | 22,550.00 | 810,462 |
| 2021-12-17 | 22,650.00 | 23,400.00 | 22,400.00 | 22,650.00 | 22,650.00 | 521,530 |
| 2021-12-16 | 19,700.00 | 23,200.00 | 19,300.00 | 22,650.00 | 22,650.00 | 1,726,491 |
| 2021-12-15 | 20,000.00 | 20,100.00 | 19,100.00 | 19,600.00 | 19,600.00 | 110,993 |
| 2021-12-14 | 20,300.00 | 21,450.00 | 19,700.00 | 19,900.00 | 19,900.00 | 329,705 |
| 2021-12-13 | 20,400.00 | 22,400.00 | 19,600.00 | 19,800.00 | 19,800.00 | 903,647 |
| 2021-12-10 | 18,500.00 | 18,750.00 | 18,350.00 | 18,550.00 | 18,550.00 | 27,997 |
| 2021-12-09 | 18,250.00 | 18,750.00 | 18,000.00 | 18,600.00 | 18,600.00 | 43,181 |
| 2021-12-08 | 18,400.00 | 18,500.00 | 18,100.00 | 18,150.00 | 18,150.00 | 29,788 |
| 2021-12-07 | 18,100.00 | 18,300.00 | 18,000.00 | 18,150.00 | 18,150.00 | 27,711 |
| 2021-12-06 | 18,250.00 | 18,550.00 | 18,000.00 | 18,100.00 | 18,100.00 | 46,119 |
| 2021-12-03 | 18,500.00 | 18,750.00 | 18,300.00 | 18,450.00 | 18,450.00 | 19,814 |
| 2021-12-02 | 17,800.00 | 18,550.00 | 17,750.00 | 18,500.00 | 18,500.00 | 31,113 |
| 2021-12-01 | 17,850.00 | 18,300.00 | 17,400.00 | 18,200.00 | 18,200.00 | 48,738 |
| 2021-11-30 | 18,850.00 | 19,000.00 | 17,550.00 | 17,850.00 | 17,850.00 | 83,173 |
| 2021-11-29 | 18,200.00 | 18,900.00 | 17,200.00 | 18,850.00 | 18,850.00 | 55,319 |
| 2021-11-26 | 19,300.00 | 19,350.00 | 18,750.00 | 18,800.00 | 18,800.00 | 43,741 |
| 2021-11-25 | 19,200.00 | 19,750.00 | 18,950.00 | 19,150.00 | 19,150.00 | 39,417 |
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.