Rainbow Robotics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 19,750.00 | 20,100.00 | 19,100.00 | 19,400.00 | 19,400.00 | 65,689 |
| 2021-11-23 | 20,100.00 | 20,400.00 | 19,700.00 | 19,750.00 | 19,750.00 | 54,195 |
| 2021-11-22 | 20,100.00 | 20,450.00 | 19,900.00 | 20,400.00 | 20,400.00 | 49,265 |
| 2021-11-19 | 20,350.00 | 20,900.00 | 19,800.00 | 20,300.00 | 20,300.00 | 143,469 |
| 2021-11-18 | 19,150.00 | 20,200.00 | 18,850.00 | 20,100.00 | 20,100.00 | 86,657 |
| 2021-11-17 | 19,200.00 | 19,300.00 | 18,850.00 | 19,200.00 | 19,200.00 | 60,662 |
| 2021-11-16 | 19,350.00 | 19,450.00 | 19,000.00 | 19,100.00 | 19,100.00 | 51,996 |
| 2021-11-15 | 19,450.00 | 19,500.00 | 19,100.00 | 19,350.00 | 19,350.00 | 46,336 |
| 2021-11-12 | 18,800.00 | 19,250.00 | 18,750.00 | 19,050.00 | 19,050.00 | 52,448 |
| 2021-11-11 | 18,650.00 | 18,850.00 | 18,500.00 | 18,800.00 | 18,800.00 | 36,871 |
| 2021-11-10 | 18,900.00 | 19,000.00 | 18,550.00 | 18,700.00 | 18,700.00 | 45,150 |
| 2021-11-09 | 18,900.00 | 19,200.00 | 18,800.00 | 18,900.00 | 18,900.00 | 29,649 |
| 2021-11-08 | 18,950.00 | 19,200.00 | 18,850.00 | 18,900.00 | 18,900.00 | 39,894 |
| 2021-11-05 | 19,300.00 | 19,550.00 | 18,900.00 | 19,150.00 | 19,150.00 | 63,625 |
| 2021-11-04 | 19,350.00 | 19,600.00 | 18,850.00 | 19,150.00 | 19,150.00 | 50,070 |
| 2021-11-03 | 19,800.00 | 19,800.00 | 19,300.00 | 19,350.00 | 19,350.00 | 26,524 |
| 2021-11-02 | 19,300.00 | 19,800.00 | 19,300.00 | 19,750.00 | 19,750.00 | 41,899 |
| 2021-11-01 | 19,200.00 | 20,500.00 | 19,200.00 | 19,250.00 | 19,250.00 | 118,557 |
| 2021-10-29 | 19,450.00 | 19,650.00 | 19,050.00 | 19,050.00 | 19,050.00 | 37,576 |
| 2021-10-28 | 19,650.00 | 19,950.00 | 19,250.00 | 19,350.00 | 19,350.00 | 46,881 |
| 2021-10-27 | 19,950.00 | 20,050.00 | 19,350.00 | 19,700.00 | 19,700.00 | 31,243 |
| 2021-10-26 | 19,300.00 | 20,250.00 | 19,300.00 | 19,950.00 | 19,950.00 | 78,707 |
| 2021-10-25 | 19,250.00 | 19,700.00 | 18,950.00 | 19,250.00 | 19,250.00 | 30,895 |
| 2021-10-22 | 19,500.00 | 19,600.00 | 19,100.00 | 19,250.00 | 19,250.00 | 44,013 |
| 2021-10-21 | 19,900.00 | 20,550.00 | 19,350.00 | 19,500.00 | 19,500.00 | 77,771 |
| 2021-10-20 | 19,750.00 | 20,000.00 | 18,700.00 | 20,000.00 | 20,000.00 | 197,500 |
| 2021-10-19 | 19,600.00 | 20,000.00 | 19,450.00 | 19,550.00 | 19,550.00 | 20,452 |
| 2021-10-18 | 19,550.00 | 19,950.00 | 19,450.00 | 19,550.00 | 19,550.00 | 36,876 |
| 2021-10-15 | 19,500.00 | 20,050.00 | 19,350.00 | 19,750.00 | 19,750.00 | 55,070 |
| 2021-10-14 | 18,800.00 | 19,850.00 | 18,800.00 | 19,500.00 | 19,500.00 | 48,840 |
← NewerPage 21 of 21 · 1,230 trading days
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.