Skip to main content
RBW Inc. (KOSDAQ:361570)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-80.00 (-3.33%)
At close: Dec 5, 2025

RBW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,380.002,420.002,260.002,320.002,320.00-3.33%116,371
Dec 4, 20252,465.002,500.002,395.002,400.002,400.00-2.64%107,930
Dec 3, 20252,440.002,480.002,440.002,465.002,465.000.41%25,404
Dec 2, 20252,450.002,490.002,445.002,455.002,455.000.20%119,641
Dec 1, 20252,375.002,520.002,375.002,450.002,450.003.38%178,633
Nov 28, 20252,285.002,380.002,275.002,370.002,370.004.18%54,656
Nov 27, 20252,245.002,295.002,240.002,275.002,275.001.34%26,458
Nov 26, 20252,175.002,270.002,160.002,245.002,245.002.98%50,590
Nov 25, 20252,245.002,275.002,145.002,180.002,180.00-1.13%52,942
Nov 24, 20252,300.002,315.002,190.002,205.002,205.00-3.29%241,417
Nov 21, 20252,565.002,650.002,280.002,280.002,280.00-11.28%548,204
Nov 20, 20252,405.002,575.002,385.002,570.002,570.006.42%250,364
Nov 19, 20252,500.002,500.002,265.002,415.002,415.00-3.59%461,490
Nov 18, 20252,515.002,575.002,480.002,505.002,505.000.20%412,564
Nov 17, 20252,500.002,540.002,410.002,500.002,500.000.60%551,260
Nov 14, 20252,490.002,575.002,430.002,485.002,485.000.81%255,482
Nov 13, 20252,455.002,650.002,455.002,465.002,465.00-1.20%376,445
Nov 12, 20252,470.002,515.002,405.002,495.002,495.001.22%259,058
Nov 11, 20252,370.002,500.002,330.002,465.002,465.004.23%377,074
Nov 10, 20252,190.002,405.002,145.002,365.002,365.008.99%328,081
Nov 7, 20252,335.002,390.002,170.002,170.002,170.00-6.67%193,613
Nov 6, 20252,505.002,630.002,320.002,325.002,325.00-7.92%410,269
Nov 5, 20252,475.002,630.002,380.002,525.002,525.000.40%1,359,495
Nov 4, 20252,270.002,580.002,140.002,515.002,515.0011.04%1,580,629
Nov 3, 20252,390.002,420.002,260.002,265.002,265.00-3.62%109,781
Oct 31, 20252,345.002,445.002,310.002,350.002,350.000.43%102,560
Oct 30, 20252,315.002,375.002,295.002,340.002,340.001.08%219,699
Oct 29, 20252,380.002,430.002,290.002,315.002,315.00-2.73%79,628
Oct 28, 20252,365.002,415.002,360.002,380.002,380.00-0.21%75,754
Oct 27, 20252,360.002,460.002,345.002,385.002,385.001.06%110,790
Oct 24, 20252,365.002,435.002,335.002,360.002,360.00-0.21%99,920
Oct 23, 20252,395.002,495.002,340.002,365.002,365.00-2.87%374,564
Oct 22, 20252,295.002,500.002,290.002,435.002,435.005.87%590,616
Oct 21, 20252,290.002,450.002,265.002,300.002,300.000.88%198,182
Oct 20, 20252,370.002,370.002,275.002,280.002,280.00-2.56%50,281
Oct 17, 20252,405.002,480.002,330.002,340.002,340.00-2.90%184,352
Oct 16, 20252,390.002,410.002,360.002,410.002,410.000.84%114,781
Oct 15, 20252,295.002,450.002,295.002,390.002,390.003.46%221,924
Oct 14, 20252,325.002,380.002,300.002,310.002,310.00-0.65%79,069
Oct 13, 20252,355.002,415.002,290.002,325.002,325.00-1.48%67,046
Oct 10, 20252,375.002,385.002,310.002,360.002,360.00-1.46%153,187
Oct 2, 20252,300.002,420.002,270.002,395.002,395.004.13%143,333
Oct 1, 20252,270.002,330.002,205.002,300.002,300.001.32%128,512
Sep 30, 20252,335.002,420.002,180.002,270.002,270.00-2.78%132,462
Sep 29, 20252,205.002,345.002,150.002,335.002,335.005.90%250,487
Sep 26, 20252,245.002,270.002,200.002,205.002,205.00-1.78%27,897
Sep 25, 20252,270.002,290.002,240.002,245.002,245.00-0.44%4,248
Sep 24, 20252,255.002,295.002,220.002,255.002,255.00-1.10%35,509
Sep 23, 20252,265.002,315.002,240.002,280.002,280.000.66%32,479
Sep 22, 20252,390.002,395.002,225.002,265.002,265.00-5.23%200,977
Sep 19, 20252,405.002,405.002,350.002,390.002,390.00-0.62%28,063
Sep 18, 20252,395.002,420.002,390.002,405.002,405.00-0.62%48,033
Sep 17, 20252,415.002,430.002,340.002,420.002,420.000.21%55,896
Sep 16, 20252,395.002,420.002,340.002,415.002,415.000.84%118,770
Sep 15, 20252,310.002,420.002,250.002,395.002,395.002.13%333,906
Sep 12, 20252,275.002,370.002,265.002,345.002,345.002.63%153,844
Sep 11, 20252,225.002,290.002,190.002,285.002,285.004.10%177,896
Sep 10, 20252,200.002,245.002,180.002,195.002,195.00-0.23%86,605
Sep 9, 20252,205.002,220.002,190.002,200.002,200.00-15,112
Sep 8, 20252,215.002,335.002,185.002,200.002,200.00-0.68%108,605
Sep 5, 20252,215.002,220.002,185.002,215.002,215.000.45%48,558
Sep 4, 20252,200.002,250.002,190.002,205.002,205.00-35,774
Sep 3, 20252,210.002,225.002,190.002,205.002,205.00-1.56%32,179
Sep 2, 20252,140.002,245.002,120.002,240.002,240.004.19%95,930
Sep 1, 20252,230.002,265.002,125.002,150.002,150.00-4.44%209,290
Aug 29, 20252,125.002,250.002,085.002,250.002,250.005.88%244,095
Aug 28, 20252,160.002,160.002,120.002,125.002,125.00-1.39%22,439
Aug 27, 20252,150.002,170.002,115.002,155.002,155.000.23%30,399
Aug 26, 20252,195.002,220.002,150.002,150.002,150.00-1.38%25,950
Aug 25, 20252,140.002,205.002,140.002,180.002,180.002.11%24,841
Aug 22, 20252,170.002,230.002,120.002,135.002,135.00-1.61%41,994
Aug 21, 20252,185.002,250.002,170.002,170.002,170.00-1.36%33,655
Aug 20, 20252,190.002,205.002,150.002,200.002,200.00-0.23%32,930
Aug 19, 20252,155.002,275.002,150.002,205.002,205.001.38%124,881
Aug 18, 20252,195.002,195.002,150.002,175.002,175.00-0.46%36,456
Aug 14, 20252,270.002,270.002,185.002,185.002,185.00-2.46%35,156
Aug 13, 20252,200.002,260.002,165.002,240.002,240.001.82%52,575
Aug 12, 20252,200.002,240.002,200.002,200.002,200.00-0.90%25,729
Aug 11, 20252,220.002,290.002,155.002,220.002,220.001.37%139,039
Aug 8, 20252,115.002,230.002,115.002,190.002,190.003.55%45,656
Aug 7, 20252,150.002,150.002,070.002,115.002,115.000.71%39,586
Aug 6, 20252,140.002,145.002,095.002,100.002,100.00-30,691
Aug 5, 20252,115.002,180.002,095.002,100.002,100.00-0.71%25,764
Aug 4, 20252,110.002,120.002,030.002,115.002,115.000.71%44,793
Aug 1, 20252,130.002,155.002,065.002,100.002,100.00-1.18%39,160
Jul 31, 20252,095.002,295.002,095.002,125.002,125.001.43%244,100
Jul 30, 20252,155.002,155.002,095.002,095.002,095.00-0.48%13,207
Jul 29, 20252,075.002,125.002,060.002,105.002,105.000.72%23,607
Jul 28, 20252,120.002,120.002,075.002,090.002,090.00-0.95%22,807
Jul 25, 20252,140.002,140.002,100.002,110.002,110.00-0.71%14,942
Jul 24, 20252,190.002,205.002,100.002,125.002,125.00-2.97%41,514
Jul 23, 20252,225.002,225.002,190.002,190.002,190.00-1.57%17,522
Jul 22, 20252,265.002,265.002,200.002,225.002,225.00-1.77%34,401
Jul 21, 20252,230.002,290.002,215.002,265.002,265.001.57%35,247
Jul 18, 20252,220.002,270.002,190.002,230.002,230.000.45%36,279
Jul 17, 20252,240.002,260.002,195.002,220.002,220.000.45%21,694
Jul 16, 20252,245.002,275.002,205.002,210.002,210.00-1.56%36,009
Jul 15, 20252,270.002,290.002,225.002,245.002,245.00-1.10%21,911
Jul 14, 20252,270.002,290.002,215.002,270.002,270.000.22%25,789
Jul 11, 20252,235.002,295.002,195.002,265.002,265.002.95%82,247