Rainbow Robotics Co.,Ltd. (KOSDAQ:277810)
South Korea
· Delayed Price · Currency is KRW 661,000
-7,000 (-1.05%)
Apr 29, 2026, 2:30 PM KST
Rainbow Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 693,000.00 | 694,000.00 | 657,000.00 | 668,000.00 | 668,000.00 | -0.15% | 156,361 |
| Apr 27, 2026 | 638,000.00 | 705,000.00 | 631,000.00 | 669,000.00 | 669,000.00 | 9.31% | 490,051 |
| Apr 24, 2026 | 599,000.00 | 620,000.00 | 593,000.00 | 612,000.00 | 612,000.00 | 2.00% | 139,715 |
| Apr 23, 2026 | 608,000.00 | 618,000.00 | 586,000.00 | 600,000.00 | 600,000.00 | 0.67% | 137,807 |
| Apr 22, 2026 | 602,000.00 | 602,000.00 | 585,000.00 | 596,000.00 | 596,000.00 | -0.83% | 83,310 |
| Apr 21, 2026 | 616,000.00 | 616,000.00 | 593,000.00 | 601,000.00 | 601,000.00 | -1.15% | 131,585 |
| Apr 20, 2026 | 614,000.00 | 626,000.00 | 602,000.00 | 608,000.00 | 608,000.00 | -1.14% | 88,513 |
| Apr 17, 2026 | 626,000.00 | 628,000.00 | 609,000.00 | 615,000.00 | 615,000.00 | -0.16% | 69,215 |
| Apr 16, 2026 | 621,000.00 | 633,000.00 | 611,000.00 | 616,000.00 | 616,000.00 | 0.82% | 90,636 |
| Apr 15, 2026 | 622,000.00 | 623,000.00 | 601,000.00 | 611,000.00 | 611,000.00 | 1.33% | 104,772 |
| Apr 14, 2026 | 605,000.00 | 615,000.00 | 592,000.00 | 603,000.00 | 603,000.00 | 2.90% | 101,318 |
| Apr 13, 2026 | 580,000.00 | 594,000.00 | 573,000.00 | 586,000.00 | 586,000.00 | -0.51% | 57,102 |
| Apr 10, 2026 | 601,000.00 | 601,000.00 | 586,000.00 | 589,000.00 | 589,000.00 | 1.73% | 71,618 |
| Apr 9, 2026 | 615,000.00 | 620,000.00 | 579,000.00 | 579,000.00 | 579,000.00 | -4.46% | 133,990 |
| Apr 8, 2026 | 584,000.00 | 613,000.00 | 576,000.00 | 606,000.00 | 606,000.00 | 11.19% | 169,938 |
| Apr 7, 2026 | 554,000.00 | 584,000.00 | 542,000.00 | 545,000.00 | 545,000.00 | 0.55% | 108,641 |
| Apr 6, 2026 | 547,000.00 | 559,000.00 | 539,000.00 | 542,000.00 | 542,000.00 | 0.37% | 61,478 |
| Apr 3, 2026 | 560,000.00 | 561,000.00 | 540,000.00 | 540,000.00 | 540,000.00 | -0.55% | 72,317 |
| Apr 2, 2026 | 600,000.00 | 601,000.00 | 534,000.00 | 543,000.00 | 543,000.00 | -3.21% | 228,381 |
| Apr 1, 2026 | 555,000.00 | 567,000.00 | 542,000.00 | 561,000.00 | 561,000.00 | 7.68% | 102,294 |
| Mar 31, 2026 | 550,000.00 | 551,000.00 | 516,000.00 | 521,000.00 | 521,000.00 | -3.16% | 142,459 |
| Mar 30, 2026 | 539,000.00 | 548,000.00 | 532,000.00 | 538,000.00 | 538,000.00 | -5.11% | 87,582 |
| Mar 27, 2026 | 539,000.00 | 568,000.00 | 526,000.00 | 567,000.00 | 567,000.00 | 1.61% | 208,018 |
| Mar 26, 2026 | 596,000.00 | 603,000.00 | 552,000.00 | 558,000.00 | 558,000.00 | -7.77% | 237,995 |
| Mar 25, 2026 | 613,000.00 | 624,000.00 | 600,000.00 | 605,000.00 | 605,000.00 | 0.50% | 111,737 |
| Mar 24, 2026 | 625,000.00 | 625,000.00 | 580,000.00 | 602,000.00 | 602,000.00 | 1.35% | 175,185 |
| Mar 23, 2026 | 626,000.00 | 633,000.00 | 590,000.00 | 594,000.00 | 594,000.00 | -9.86% | 243,031 |
| Mar 20, 2026 | 722,000.00 | 724,000.00 | 650,000.00 | 659,000.00 | 659,000.00 | -8.22% | 455,022 |
| Mar 19, 2026 | 719,000.00 | 730,000.00 | 715,000.00 | 718,000.00 | 718,000.00 | -2.97% | 103,793 |
| Mar 18, 2026 | 743,000.00 | 752,000.00 | 725,000.00 | 740,000.00 | 740,000.00 | 2.64% | 129,925 |
| Mar 17, 2026 | 737,000.00 | 753,000.00 | 720,000.00 | 721,000.00 | 721,000.00 | 0.14% | 94,497 |
| Mar 16, 2026 | 738,000.00 | 750,000.00 | 706,000.00 | 720,000.00 | 720,000.00 | -4.13% | 144,291 |
| Mar 13, 2026 | 730,000.00 | 780,000.00 | 727,000.00 | 751,000.00 | 751,000.00 | -1.18% | 259,875 |
| Mar 12, 2026 | 741,000.00 | 775,000.00 | 736,000.00 | 760,000.00 | 760,000.00 | 1.60% | 153,130 |
| Mar 11, 2026 | 800,000.00 | 812,000.00 | 734,000.00 | 748,000.00 | 748,000.00 | -2.35% | 220,189 |
| Mar 10, 2026 | 795,000.00 | 804,000.00 | 745,000.00 | 766,000.00 | 766,000.00 | 3.65% | 228,210 |
| Mar 9, 2026 | 763,000.00 | 783,000.00 | 711,000.00 | 739,000.00 | 739,000.00 | -11.18% | 250,241 |
| Mar 6, 2026 | 837,000.00 | 879,000.00 | 785,000.00 | 832,000.00 | 832,000.00 | -0.60% | 269,444 |
| Mar 5, 2026 | 787,000.00 | 888,000.00 | 776,000.00 | 837,000.00 | 837,000.00 | 18.89% | 382,059 |
| Mar 4, 2026 | 809,000.00 | 839,000.00 | 698,000.00 | 704,000.00 | 704,000.00 | -16.19% | 387,109 |
| Mar 3, 2026 | 846,000.00 | 934,000.00 | 805,000.00 | 840,000.00 | 840,000.00 | -2.33% | 467,427 |
| Feb 27, 2026 | 851,000.00 | 895,000.00 | 847,000.00 | 860,000.00 | 860,000.00 | -2.27% | 193,085 |
| Feb 26, 2026 | 788,000.00 | 904,000.00 | 782,000.00 | 880,000.00 | 880,000.00 | 11.68% | 596,285 |
| Feb 25, 2026 | 733,000.00 | 796,000.00 | 720,000.00 | 788,000.00 | 788,000.00 | 8.09% | 326,357 |
| Feb 24, 2026 | 707,000.00 | 738,000.00 | 692,000.00 | 729,000.00 | 729,000.00 | 4.89% | 132,513 |
| Feb 23, 2026 | 720,000.00 | 735,000.00 | 693,000.00 | 695,000.00 | 695,000.00 | -2.39% | 119,237 |
| Feb 20, 2026 | 710,000.00 | 733,000.00 | 707,000.00 | 712,000.00 | 712,000.00 | -0.84% | 126,098 |
| Feb 19, 2026 | 684,000.00 | 736,000.00 | 666,000.00 | 718,000.00 | 718,000.00 | 7.16% | 277,217 |
| Feb 13, 2026 | 665,000.00 | 682,000.00 | 660,000.00 | 670,000.00 | 670,000.00 | -0.74% | 115,004 |
| Feb 12, 2026 | 677,000.00 | 690,000.00 | 670,000.00 | 675,000.00 | 675,000.00 | 0.60% | 115,006 |
| Feb 11, 2026 | 668,000.00 | 681,000.00 | 653,000.00 | 671,000.00 | 671,000.00 | 0.45% | 97,829 |
| Feb 10, 2026 | 712,000.00 | 720,000.00 | 665,000.00 | 668,000.00 | 668,000.00 | -2.77% | 153,532 |
| Feb 9, 2026 | 686,000.00 | 700,000.00 | 665,000.00 | 687,000.00 | 687,000.00 | 4.41% | 166,114 |
| Feb 6, 2026 | 670,000.00 | 680,000.00 | 638,000.00 | 658,000.00 | 658,000.00 | -7.45% | 313,432 |
| Feb 5, 2026 | 739,000.00 | 739,000.00 | 694,000.00 | 711,000.00 | 711,000.00 | -6.08% | 225,433 |
| Feb 4, 2026 | 764,000.00 | 768,000.00 | 748,000.00 | 757,000.00 | 757,000.00 | 0.13% | 162,704 |
| Feb 3, 2026 | 743,000.00 | 784,000.00 | 736,000.00 | 756,000.00 | 756,000.00 | 6.18% | 404,285 |
| Feb 2, 2026 | 705,000.00 | 763,000.00 | 694,000.00 | 712,000.00 | 712,000.00 | -2.20% | 398,848 |
| Jan 30, 2026 | 780,000.00 | 785,000.00 | 726,000.00 | 728,000.00 | 728,000.00 | -4.21% | 424,541 |
| Jan 29, 2026 | 701,000.00 | 780,000.00 | 682,000.00 | 760,000.00 | 760,000.00 | 9.35% | 793,323 |
| Jan 28, 2026 | 661,000.00 | 727,000.00 | 651,000.00 | 695,000.00 | 695,000.00 | 6.92% | 793,281 |
| Jan 27, 2026 | 650,000.00 | 688,000.00 | 634,000.00 | 650,000.00 | 650,000.00 | -4.27% | 566,453 |
| Jan 26, 2026 | 534,000.00 | 700,000.00 | 526,000.00 | 679,000.00 | 679,000.00 | 25.97% | 1,790,092 |
| Jan 23, 2026 | 504,000.00 | 578,000.00 | 495,000.00 | 539,000.00 | 539,000.00 | 7.58% | 647,142 |
| Jan 22, 2026 | 530,000.00 | 530,000.00 | 498,500.00 | 501,000.00 | 501,000.00 | -2.53% | 240,086 |
| Jan 21, 2026 | 501,000.00 | 527,000.00 | 500,000.00 | 514,000.00 | 514,000.00 | -1.72% | 309,385 |
| Jan 20, 2026 | 520,000.00 | 549,000.00 | 484,500.00 | 523,000.00 | 523,000.00 | 1.36% | 634,375 |
| Jan 19, 2026 | 499,500.00 | 521,500.00 | 493,500.00 | 516,000.00 | 516,000.00 | 4.67% | 398,317 |
| Jan 16, 2026 | 512,000.00 | 514,000.00 | 481,500.00 | 493,000.00 | 493,000.00 | -5.01% | 421,985 |
| Jan 15, 2026 | 453,500.00 | 527,000.00 | 452,000.00 | 519,000.00 | 519,000.00 | 13.07% | 1,114,804 |
| Jan 14, 2026 | 458,500.00 | 463,000.00 | 451,000.00 | 459,000.00 | 459,000.00 | 1.21% | 160,463 |
| Jan 13, 2026 | 450,000.00 | 454,000.00 | 445,500.00 | 453,500.00 | 453,500.00 | 2.14% | 127,339 |
| Jan 12, 2026 | 443,500.00 | 449,000.00 | 437,000.00 | 444,000.00 | 444,000.00 | -0.22% | 140,609 |
| Jan 9, 2026 | 450,500.00 | 451,000.00 | 439,500.00 | 445,000.00 | 445,000.00 | -0.45% | 138,947 |
| Jan 8, 2026 | 464,500.00 | 464,500.00 | 445,500.00 | 447,000.00 | 447,000.00 | -4.08% | 264,111 |
| Jan 7, 2026 | 461,500.00 | 484,500.00 | 457,000.00 | 466,000.00 | 466,000.00 | 1.30% | 332,138 |
| Jan 6, 2026 | 484,000.00 | 489,000.00 | 452,000.00 | 460,000.00 | 460,000.00 | -3.46% | 333,732 |
| Jan 5, 2026 | 490,000.00 | 490,000.00 | 471,500.00 | 476,500.00 | 476,500.00 | -3.44% | 292,926 |
| Jan 2, 2026 | 470,000.00 | 495,500.00 | 463,000.00 | 493,500.00 | 493,500.00 | 4.89% | 237,115 |
| Dec 30, 2025 | 477,000.00 | 478,000.00 | 458,000.00 | 470,500.00 | 470,500.00 | -1.05% | 139,105 |
| Dec 29, 2025 | 474,500.00 | 482,500.00 | 473,000.00 | 475,500.00 | 475,500.00 | 0.42% | 133,722 |
| Dec 26, 2025 | 487,000.00 | 488,500.00 | 467,500.00 | 473,500.00 | 473,500.00 | -1.87% | 210,293 |
| Dec 24, 2025 | 497,000.00 | 498,500.00 | 479,000.00 | 482,500.00 | 482,500.00 | -3.88% | 216,359 |
| Dec 23, 2025 | 477,000.00 | 531,000.00 | 473,000.00 | 502,000.00 | 502,000.00 | 6.24% | 933,866 |
| Dec 22, 2025 | 451,500.00 | 479,500.00 | 447,000.00 | 472,500.00 | 472,500.00 | 4.88% | 254,746 |
| Dec 19, 2025 | 441,000.00 | 453,500.00 | 431,000.00 | 450,500.00 | 450,500.00 | 3.68% | 203,253 |
| Dec 18, 2025 | 437,000.00 | 459,500.00 | 432,500.00 | 434,500.00 | 434,500.00 | -2.80% | 174,362 |
| Dec 17, 2025 | 465,000.00 | 467,500.00 | 440,500.00 | 447,000.00 | 447,000.00 | -2.83% | 150,401 |
| Dec 16, 2025 | 477,000.00 | 477,000.00 | 453,500.00 | 460,000.00 | 460,000.00 | -3.87% | 211,747 |
| Dec 15, 2025 | 468,500.00 | 485,000.00 | 463,000.00 | 478,500.00 | 478,500.00 | -0.10% | 203,397 |
| Dec 12, 2025 | 472,000.00 | 483,000.00 | 465,000.00 | 479,000.00 | 479,000.00 | 1.91% | 194,901 |
| Dec 11, 2025 | 474,000.00 | 486,500.00 | 463,500.00 | 470,000.00 | 470,000.00 | -0.32% | 274,395 |
| Dec 10, 2025 | 455,000.00 | 475,000.00 | 450,500.00 | 471,500.00 | 471,500.00 | 2.72% | 232,443 |
| Dec 9, 2025 | 433,000.00 | 476,500.00 | 432,000.00 | 459,000.00 | 459,000.00 | 3.03% | 274,063 |
| Dec 8, 2025 | 441,500.00 | 448,000.00 | 430,500.00 | 445,500.00 | 445,500.00 | 1.60% | 199,664 |
| Dec 5, 2025 | 474,000.00 | 478,500.00 | 428,500.00 | 438,500.00 | 438,500.00 | -7.20% | 488,893 |
| Dec 4, 2025 | 474,500.00 | 490,000.00 | 464,000.00 | 472,500.00 | 472,500.00 | 6.30% | 739,600 |
| Dec 3, 2025 | 440,000.00 | 445,500.00 | 433,500.00 | 444,500.00 | 444,500.00 | - | 142,146 |
| Dec 2, 2025 | 437,500.00 | 447,000.00 | 422,500.00 | 444,500.00 | 444,500.00 | 4.47% | 240,811 |
| Dec 1, 2025 | 448,000.00 | 456,000.00 | 420,500.00 | 425,500.00 | 425,500.00 | -2.18% | 413,060 |