Skip to main content
Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea flag South Korea · Delayed Price · Currency is KRW
438,500
-34,000 (-7.20%)
At close: Dec 5, 2025

Rainbow Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 2025308,500.00309,000.00302,000.00307,500.00307,500.00-100,671
Oct 1, 2025307,000.00311,500.00305,000.00307,500.00307,500.00-0.49%108,951
Sep 30, 2025316,000.00316,000.00303,500.00309,000.00309,000.00-1.28%188,344
Sep 29, 2025317,500.00318,000.00310,500.00313,000.00313,000.00-0.32%160,166
Sep 26, 2025322,500.00326,500.00307,500.00314,000.00314,000.00-1.72%379,883
Sep 25, 2025296,000.00338,500.00296,000.00319,500.00319,500.008.86%1,158,247
Sep 24, 2025303,500.00304,000.00290,500.00293,500.00293,500.00-4.40%208,047
Sep 23, 2025319,500.00319,500.00303,000.00307,000.00307,000.00-2.38%182,066
Sep 22, 2025319,000.00320,000.00310,500.00314,500.00314,500.001.45%282,018
Sep 19, 2025294,000.00321,500.00287,500.00310,000.00310,000.004.73%533,606
Sep 18, 2025291,000.00298,000.00289,500.00296,000.00296,000.003.86%181,271
Sep 17, 2025289,500.00291,000.00284,000.00285,000.00285,000.00-1.72%105,092
Sep 16, 2025304,000.00306,500.00287,000.00290,000.00290,000.00-3.01%198,165
Sep 15, 2025308,500.00309,000.00297,000.00299,000.00299,000.001.53%235,430
Sep 12, 2025293,500.00297,000.00289,500.00294,500.00294,500.001.90%181,130
Sep 11, 2025288,000.00291,500.00283,000.00289,000.00289,000.000.35%120,435
Sep 10, 2025281,500.00298,500.00279,500.00288,000.00288,000.003.41%335,914
Sep 9, 2025277,000.00278,500.00274,000.00278,500.00278,500.000.72%72,079
Sep 8, 2025277,500.00280,000.00274,500.00276,500.00276,500.00-72,779
Sep 5, 2025279,500.00280,000.00276,000.00276,500.00276,500.00-1.07%44,017
Sep 4, 2025275,500.00281,000.00274,500.00279,500.00279,500.001.45%72,475
Sep 3, 2025277,500.00278,000.00273,000.00275,500.00275,500.00-55,271
Sep 2, 2025270,000.00277,000.00270,000.00275,500.00275,500.002.80%95,259
Sep 1, 2025279,000.00280,500.00266,500.00268,000.00268,000.00-2.01%108,849
Aug 29, 2025278,000.00280,000.00272,000.00273,500.00273,500.00-1.62%91,113
Aug 28, 2025291,500.00292,000.00276,000.00278,000.00278,000.00-3.14%158,769
Aug 27, 2025291,000.00291,000.00279,500.00287,000.00287,000.00-126,531
Aug 26, 2025284,000.00294,500.00283,000.00287,000.00287,000.00-0.86%253,594
Aug 25, 2025268,500.00293,000.00265,500.00289,500.00289,500.0010.08%740,312
Aug 22, 2025253,500.00266,000.00253,500.00263,000.00263,000.003.54%76,822
Aug 21, 2025253,500.00256,000.00253,000.00254,000.00254,000.000.20%43,476
Aug 20, 2025258,500.00260,000.00249,500.00253,500.00253,500.00-2.87%102,869
Aug 19, 2025264,500.00266,500.00260,500.00261,000.00261,000.00-1.88%69,175
Aug 18, 2025270,000.00271,000.00264,000.00266,000.00266,000.00-2.39%67,304
Aug 14, 2025270,500.00273,500.00268,000.00272,500.00272,500.000.93%51,090
Aug 13, 2025275,000.00275,500.00266,000.00270,000.00270,000.00-0.74%64,661
Aug 12, 2025277,000.00283,500.00271,000.00272,000.00272,000.00-2.33%100,774
Aug 11, 2025282,000.00282,500.00276,000.00278,500.00278,500.00-64,843
Aug 8, 2025278,000.00283,500.00276,000.00278,500.00278,500.00-0.18%88,122
Aug 7, 2025277,500.00282,000.00274,000.00279,000.00279,000.001.45%97,058
Aug 6, 2025269,000.00278,000.00266,500.00275,000.00275,000.001.29%92,110
Aug 5, 2025266,500.00277,500.00265,500.00271,500.00271,500.003.82%153,758
Aug 4, 2025260,000.00262,000.00255,000.00261,500.00261,500.000.58%72,627
Aug 1, 2025272,000.00273,500.00260,000.00260,000.00260,000.00-6.14%166,364
Jul 31, 2025280,500.00281,000.00274,500.00277,000.00277,000.00-1.42%92,053
Jul 30, 2025268,500.00286,500.00267,000.00281,000.00281,000.004.46%312,367
Jul 29, 2025271,500.00277,500.00268,000.00269,000.00269,000.000.56%100,947
Jul 28, 2025266,500.00269,000.00262,000.00267,500.00267,500.000.19%78,243
Jul 25, 2025267,000.00271,500.00266,000.00267,000.00267,000.000.38%52,402
Jul 24, 2025269,500.00270,500.00265,500.00266,000.00266,000.00-0.75%52,690
Jul 23, 2025270,000.00270,500.00263,500.00268,000.00268,000.00-0.56%70,480
Jul 22, 2025277,500.00277,500.00267,500.00269,500.00269,500.00-2.53%82,895
Jul 21, 2025274,000.00278,500.00271,500.00276,500.00276,500.000.91%69,797
Jul 18, 2025275,000.00275,000.00269,000.00274,000.00274,000.000.37%79,607
Jul 17, 2025282,000.00284,500.00271,000.00273,000.00273,000.00-1.09%245,312
Jul 16, 2025274,000.00277,000.00270,000.00276,000.00276,000.000.73%79,316
Jul 15, 2025269,000.00281,500.00267,000.00274,000.00274,000.002.62%123,772
Jul 14, 2025269,500.00273,000.00266,500.00267,000.00267,000.00-0.74%59,323
Jul 11, 2025271,000.00271,500.00266,500.00269,000.00269,000.00-0.55%80,458