Skip to main content
Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea flag South Korea · Delayed Price · Currency is KRW
739,000
-93,000 (-11.18%)
At close: Mar 9, 2026

Rainbow Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026763,000.00783,000.00711,000.00739,000.00739,000.00-11.18%250,241
Mar 6, 2026837,000.00879,000.00785,000.00832,000.00832,000.00-0.60%269,444
Mar 5, 2026787,000.00888,000.00776,000.00837,000.00837,000.0018.89%382,059
Mar 4, 2026809,000.00839,000.00698,000.00704,000.00704,000.00-16.19%387,109
Mar 3, 2026846,000.00934,000.00805,000.00840,000.00840,000.00-2.33%467,427
Feb 27, 2026851,000.00895,000.00847,000.00860,000.00860,000.00-2.27%193,085
Feb 26, 2026788,000.00904,000.00782,000.00880,000.00880,000.0011.68%596,285
Feb 25, 2026733,000.00796,000.00720,000.00788,000.00788,000.008.09%326,357
Feb 24, 2026707,000.00738,000.00692,000.00729,000.00729,000.004.89%132,513
Feb 23, 2026720,000.00735,000.00693,000.00695,000.00695,000.00-2.39%119,237
Feb 20, 2026710,000.00733,000.00707,000.00712,000.00712,000.00-0.84%126,098
Feb 19, 2026684,000.00736,000.00666,000.00718,000.00718,000.007.16%277,217
Feb 13, 2026665,000.00682,000.00660,000.00670,000.00670,000.00-0.74%115,004
Feb 12, 2026677,000.00690,000.00670,000.00675,000.00675,000.000.60%115,006
Feb 11, 2026668,000.00681,000.00653,000.00671,000.00671,000.000.45%97,829
Feb 10, 2026712,000.00720,000.00665,000.00668,000.00668,000.00-2.77%153,532
Feb 9, 2026686,000.00700,000.00665,000.00687,000.00687,000.004.41%166,114
Feb 6, 2026670,000.00680,000.00638,000.00658,000.00658,000.00-7.45%313,432
Feb 5, 2026739,000.00739,000.00694,000.00711,000.00711,000.00-6.08%225,433
Feb 4, 2026764,000.00768,000.00748,000.00757,000.00757,000.000.13%162,704
Feb 3, 2026743,000.00784,000.00736,000.00756,000.00756,000.006.18%404,285
Feb 2, 2026705,000.00763,000.00694,000.00712,000.00712,000.00-2.20%398,848
Jan 30, 2026780,000.00785,000.00726,000.00728,000.00728,000.00-4.21%424,541
Jan 29, 2026701,000.00780,000.00682,000.00760,000.00760,000.009.35%793,323
Jan 28, 2026661,000.00727,000.00651,000.00695,000.00695,000.006.92%793,281
Jan 27, 2026650,000.00688,000.00634,000.00650,000.00650,000.00-4.27%566,453
Jan 26, 2026534,000.00700,000.00526,000.00679,000.00679,000.0025.97%1,790,092
Jan 23, 2026504,000.00578,000.00495,000.00539,000.00539,000.007.58%647,142
Jan 22, 2026530,000.00530,000.00498,500.00501,000.00501,000.00-2.53%240,086
Jan 21, 2026501,000.00527,000.00500,000.00514,000.00514,000.00-1.72%309,385
Jan 20, 2026520,000.00549,000.00484,500.00523,000.00523,000.001.36%634,375
Jan 19, 2026499,500.00521,500.00493,500.00516,000.00516,000.004.67%398,317
Jan 16, 2026512,000.00514,000.00481,500.00493,000.00493,000.00-5.01%421,985
Jan 15, 2026453,500.00527,000.00452,000.00519,000.00519,000.0013.07%1,114,804
Jan 14, 2026458,500.00463,000.00451,000.00459,000.00459,000.001.21%160,463
Jan 13, 2026450,000.00454,000.00445,500.00453,500.00453,500.002.14%127,339
Jan 12, 2026443,500.00449,000.00437,000.00444,000.00444,000.00-0.22%140,609
Jan 9, 2026450,500.00451,000.00439,500.00445,000.00445,000.00-0.45%138,947
Jan 8, 2026464,500.00464,500.00445,500.00447,000.00447,000.00-4.08%264,111
Jan 7, 2026461,500.00484,500.00457,000.00466,000.00466,000.001.30%332,138
Jan 6, 2026484,000.00489,000.00452,000.00460,000.00460,000.00-3.46%333,732
Jan 5, 2026490,000.00490,000.00471,500.00476,500.00476,500.00-3.44%292,926
Jan 2, 2026470,000.00495,500.00463,000.00493,500.00493,500.004.89%237,115
Dec 30, 2025477,000.00478,000.00458,000.00470,500.00470,500.00-1.05%139,105
Dec 29, 2025474,500.00482,500.00473,000.00475,500.00475,500.000.42%133,722
Dec 26, 2025487,000.00488,500.00467,500.00473,500.00473,500.00-1.87%210,293
Dec 24, 2025497,000.00498,500.00479,000.00482,500.00482,500.00-3.88%216,359
Dec 23, 2025477,000.00531,000.00473,000.00502,000.00502,000.006.24%933,866
Dec 22, 2025451,500.00479,500.00447,000.00472,500.00472,500.004.88%254,746
Dec 19, 2025441,000.00453,500.00431,000.00450,500.00450,500.003.68%203,253
Dec 18, 2025437,000.00459,500.00432,500.00434,500.00434,500.00-2.80%174,362
Dec 17, 2025465,000.00467,500.00440,500.00447,000.00447,000.00-2.83%150,401
Dec 16, 2025477,000.00477,000.00453,500.00460,000.00460,000.00-3.87%211,747
Dec 15, 2025468,500.00485,000.00463,000.00478,500.00478,500.00-0.10%203,397
Dec 12, 2025472,000.00483,000.00465,000.00479,000.00479,000.001.91%194,901
Dec 11, 2025474,000.00486,500.00463,500.00470,000.00470,000.00-0.32%274,395
Dec 10, 2025455,000.00475,000.00450,500.00471,500.00471,500.002.72%232,443
Dec 9, 2025433,000.00476,500.00432,000.00459,000.00459,000.003.03%274,063
Dec 8, 2025441,500.00448,000.00430,500.00445,500.00445,500.001.60%199,664
Dec 5, 2025474,000.00478,500.00428,500.00438,500.00438,500.00-7.20%488,893
Dec 4, 2025474,500.00490,000.00464,000.00472,500.00472,500.006.30%739,600
Dec 3, 2025440,000.00445,500.00433,500.00444,500.00444,500.00-142,146
Dec 2, 2025437,500.00447,000.00422,500.00444,500.00444,500.004.47%240,811
Dec 1, 2025448,000.00456,000.00420,500.00425,500.00425,500.00-2.18%413,060
Nov 28, 2025390,500.00441,000.00388,000.00435,000.00435,000.0013.43%656,599
Nov 27, 2025377,000.00396,500.00372,500.00383,500.00383,500.002.68%164,677
Nov 26, 2025363,500.00375,500.00361,500.00373,500.00373,500.003.32%92,137
Nov 25, 2025372,500.00374,500.00360,000.00361,500.00361,500.00-1.23%93,040
Nov 24, 2025369,500.00372,000.00357,000.00366,000.00366,000.000.14%102,203
Nov 21, 2025370,500.00375,750.00365,000.00365,500.00365,500.00-6.52%122,649
Nov 20, 2025394,500.00399,000.00387,500.00391,000.00391,000.001.82%139,228
Nov 19, 2025402,000.00403,500.00375,000.00384,000.00384,000.002.26%342,299
Nov 18, 2025370,000.00386,000.00360,000.00375,500.00375,500.00-0.92%241,833
Nov 17, 2025388,500.00390,500.00372,500.00379,000.00379,000.000.13%101,226
Nov 14, 2025389,000.00397,000.00378,000.00378,500.00378,500.00-5.73%151,842
Nov 13, 2025394,000.00405,500.00388,000.00401,500.00401,500.001.90%144,240
Nov 12, 2025403,500.00407,000.00390,500.00394,000.00394,000.00-1.38%122,476
Nov 11, 2025409,500.00422,500.00395,500.00399,500.00399,500.00-1.24%233,964
Nov 10, 2025406,000.00411,000.00391,000.00404,500.00404,500.00-240,075
Nov 7, 2025391,000.00421,500.00391,000.00404,500.00404,500.00-3.35%377,949
Nov 6, 2025469,000.00470,500.00415,000.00418,500.00418,500.00-8.62%465,080
Nov 5, 2025477,000.00480,000.00431,000.00458,000.00458,000.00-7.38%617,957
Nov 4, 2025470,500.00509,000.00463,500.00494,500.00494,500.001.85%777,221
Nov 3, 2025437,000.00500,000.00431,000.00485,500.00485,500.0011.23%1,595,013
Oct 31, 2025376,500.00453,500.00371,500.00436,500.00436,500.0024.01%2,078,619
Oct 30, 2025346,000.00355,000.00337,500.00352,000.00352,000.002.03%284,657
Oct 29, 2025347,000.00347,500.00338,000.00345,000.00345,000.000.58%140,729
Oct 28, 2025346,000.00355,000.00339,500.00343,000.00343,000.000.29%225,144
Oct 27, 2025342,000.00348,500.00336,500.00342,000.00342,000.000.88%143,923
Oct 24, 2025335,000.00343,500.00332,500.00339,000.00339,000.001.95%130,239
Oct 23, 2025334,000.00342,000.00330,000.00332,500.00332,500.00-1.92%126,472
Oct 22, 2025342,500.00343,000.00331,500.00339,000.00339,000.00-0.15%115,815
Oct 21, 2025354,000.00354,000.00337,000.00339,500.00339,500.00-3.96%245,420
Oct 20, 2025336,500.00355,000.00333,000.00353,500.00353,500.006.64%310,858
Oct 17, 2025337,000.00347,000.00331,000.00331,500.00331,500.00-3.49%209,321
Oct 16, 2025359,000.00359,500.00341,000.00343,500.00343,500.00-1.43%212,933
Oct 15, 2025343,500.00351,500.00336,500.00348,500.00348,500.003.41%239,506
Oct 14, 2025345,500.00357,500.00330,000.00337,000.00337,000.00-2.03%457,161
Oct 13, 2025318,000.00354,500.00316,500.00344,000.00344,000.004.40%469,504
Oct 10, 2025310,000.00335,000.00304,000.00329,500.00329,500.007.15%422,164