Rainbow Robotics, Inc. 277810
KRX · South Korea · Producer Manufacturing
KRW 439,000.00+21,000.00 (+5.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 439,000.00 | +5.02% | KRW 418,000.00 | KRW 439,000.00 | KRW 412,000.00 | 62.57K |
| 2026-09-30 | KRW 418,000.00 | +0.36% | KRW 418,500.00 | KRW 429,000.00 | KRW 418,000.00 | 38.02K |
| 2026-09-29 | KRW 416,500.00 | -1.19% | KRW 425,000.00 | KRW 426,000.00 | KRW 410,500.00 | 47.21K |
| 2026-09-28 | KRW 421,500.00 | -2.66% | KRW 438,000.00 | KRW 438,500.00 | KRW 421,000.00 | 43.42K |
| 2026-09-23 | KRW 433,000.00 | -1.14% | KRW 450,000.00 | KRW 452,500.00 | KRW 430,500.00 | 44.93K |
| 2026-09-22 | KRW 438,000.00 | -0.34% | KRW 444,500.00 | KRW 453,500.00 | KRW 438,000.00 | 59.47K |
| 2026-09-21 | KRW 439,500.00 | +0.80% | KRW 434,500.00 | KRW 440,500.00 | KRW 430,000.00 | 31.27K |
| 2026-09-18 | KRW 436,000.00 | +1.75% | KRW 439,500.00 | KRW 445,000.00 | KRW 430,000.00 | 50.49K |
| 2026-09-17 | KRW 428,500.00 | +1.18% | KRW 425,500.00 | KRW 433,500.00 | KRW 419,000.00 | 42.33K |
| 2026-09-16 | KRW 423,500.00 | -2.31% | KRW 434,500.00 | KRW 436,500.00 | KRW 421,500.00 | 53.80K |
| 2026-09-15 | KRW 433,500.00 | +3.09% | KRW 421,500.00 | KRW 445,000.00 | KRW 418,500.00 | 81.88K |
| 2026-09-14 | KRW 420,500.00 | -3.56% | KRW 431,000.00 | KRW 431,500.00 | KRW 411,000.00 | 63.79K |
| 2026-09-11 | KRW 436,000.00 | -2.90% | KRW 435,500.00 | KRW 442,000.00 | KRW 433,500.00 | 64.60K |
| 2026-09-10 | KRW 449,000.00 | +0.79% | KRW 447,500.00 | KRW 459,000.00 | KRW 438,500.00 | 100.80K |
| 2026-09-09 | KRW 445,500.00 | +2.89% | KRW 433,500.00 | KRW 454,000.00 | KRW 430,000.00 | 104.53K |
| 2026-09-08 | KRW 433,000.00 | -3.35% | KRW 451,000.00 | KRW 454,500.00 | KRW 432,500.00 | 97.22K |
| 2026-09-07 | KRW 448,000.00 | -2.40% | KRW 463,000.00 | KRW 475,500.00 | KRW 448,000.00 | 104.77K |
| 2026-09-04 | KRW 459,000.00 | +5.15% | KRW 453,000.00 | KRW 474,000.00 | KRW 451,000.00 | 125.72K |
| 2026-09-03 | KRW 436,500.00 | 0.00% | KRW 440,500.00 | KRW 451,000.00 | KRW 430,500.00 | 60.56K |
| 2026-09-02 | KRW 436,500.00 | -2.89% | KRW 440,000.00 | KRW 447,500.00 | KRW 434,000.00 | 47.87K |
| 2026-09-01 | KRW 449,500.00 | -2.39% | KRW 460,000.00 | KRW 469,500.00 | KRW 446,000.00 | 51.07K |
| 2026-08-31 | KRW 460,500.00 | +0.99% | KRW 446,500.00 | KRW 463,500.00 | KRW 432,500.00 | 61.14K |
| 2026-08-28 | KRW 456,000.00 | -3.18% | KRW 464,500.00 | KRW 467,500.00 | KRW 454,000.00 | 44.55K |
| 2026-08-27 | KRW 471,000.00 | +4.55% | KRW 452,500.00 | KRW 472,500.00 | KRW 448,500.00 | 101.49K |
| 2026-08-26 | KRW 450,500.00 | -0.88% | KRW 454,500.00 | KRW 456,500.00 | KRW 444,000.00 | 46.55K |
| 2026-08-25 | KRW 454,500.00 | +2.25% | KRW 451,500.00 | KRW 454,500.00 | KRW 426,000.00 | 55.19K |
| 2026-08-24 | KRW 444,500.00 | -2.09% | KRW 453,000.00 | KRW 455,000.00 | KRW 441,000.00 | 45.41K |
| 2026-08-21 | KRW 454,000.00 | -3.71% | KRW 459,000.00 | KRW 461,000.00 | KRW 438,000.00 | 104.10K |
| 2026-08-20 | KRW 471,500.00 | +1.95% | KRW 467,500.00 | KRW 479,000.00 | KRW 458,000.00 | 68.24K |
| 2026-08-19 | KRW 462,500.00 | -1.60% | KRW 453,000.00 | KRW 479,000.00 | KRW 446,500.00 | 112.10K |
| 2026-08-18 | KRW 470,000.00 | -6.19% | KRW 517,000.00 | KRW 517,000.00 | KRW 465,000.00 | 127.77K |
| 2026-08-14 | KRW 501,000.00 | +0.80% | KRW 499,500.00 | KRW 521,000.00 | KRW 489,500.00 | 133.80K |
| 2026-08-13 | KRW 497,000.00 | +1.43% | KRW 495,000.00 | KRW 505,000.00 | KRW 484,250.00 | 111.37K |
| 2026-08-12 | KRW 490,000.00 | +2.08% | KRW 478,000.00 | KRW 494,000.00 | KRW 468,000.00 | 102.97K |
| 2026-08-11 | KRW 480,000.00 | -1.84% | KRW 494,000.00 | KRW 497,000.00 | KRW 470,500.00 | 132.42K |
| 2026-08-10 | KRW 489,000.00 | +5.16% | KRW 465,000.00 | KRW 489,500.00 | KRW 454,000.00 | 129.09K |
| 2026-08-07 | KRW 465,000.00 | -5.01% | KRW 485,000.00 | KRW 488,000.00 | KRW 446,250.00 | 135.92K |
| 2026-08-06 | KRW 489,500.00 | +1.14% | KRW 509,000.00 | KRW 513,000.00 | KRW 471,000.00 | 196.31K |
| 2026-08-05 | KRW 484,000.00 | +3.64% | KRW 477,000.00 | KRW 485,000.00 | KRW 455,500.00 | 143.57K |
| 2026-08-04 | KRW 467,000.00 | +1.85% | KRW 454,000.00 | KRW 468,000.00 | KRW 444,500.00 | 146.29K |
| 2026-08-03 | KRW 458,500.00 | +5.89% | KRW 442,000.00 | KRW 485,000.00 | KRW 429,000.00 | 294.07K |
| 2026-07-31 | KRW 433,000.00 | +16.09% | KRW 401,000.00 | KRW 445,000.00 | KRW 394,500.00 | 266.98K |
| 2026-07-30 | KRW 373,000.00 | -9.14% | KRW 418,000.00 | KRW 430,000.00 | KRW 370,500.00 | 272.74K |
| 2026-07-29 | KRW 410,500.00 | +2.50% | KRW 420,000.00 | KRW 441,000.00 | KRW 363,500.00 | 307.88K |
| 2026-07-28 | KRW 400,500.00 | -10.20% | KRW 420,500.00 | KRW 431,500.00 | KRW 394,500.00 | 136.69K |
| 2026-07-27 | KRW 446,000.00 | +6.57% | KRW 440,000.00 | KRW 459,000.00 | KRW 427,000.00 | 142.76K |
| 2026-07-24 | KRW 418,500.00 | -17.62% | KRW 487,500.00 | KRW 487,500.00 | KRW 413,500.00 | 320.00K |
| 2026-07-23 | KRW 508,000.00 | +6.17% | KRW 517,000.00 | KRW 519,000.00 | KRW 476,000.00 | 392.79K |
| 2026-07-22 | KRW 478,500.00 | +16.28% | KRW 503,000.00 | KRW 529,000.00 | KRW 477,000.00 | 422.00K |
| 2026-07-21 | KRW 411,500.00 | +9.73% | KRW 374,500.00 | KRW 443,500.00 | KRW 365,000.00 | 215.18K |
| 2026-07-20 | KRW 375,000.00 | -5.54% | KRW 385,000.00 | KRW 408,000.00 | KRW 372,500.00 | 59.39K |
| 2026-07-16 | KRW 397,000.00 | -7.67% | KRW 421,500.00 | KRW 425,000.00 | KRW 394,500.00 | 47.18K |
| 2026-07-15 | KRW 430,000.00 | +7.37% | KRW 414,000.00 | KRW 434,500.00 | KRW 409,000.00 | 63.09K |
| 2026-07-14 | KRW 400,500.00 | -3.49% | KRW 414,000.00 | KRW 414,000.00 | KRW 377,000.00 | 98.58K |
| 2026-07-13 | KRW 415,000.00 | -8.49% | KRW 450,500.00 | KRW 468,000.00 | KRW 410,500.00 | 85.81K |
| 2026-07-10 | KRW 453,500.00 | +5.22% | KRW 435,500.00 | KRW 463,500.00 | KRW 435,500.00 | 68.94K |
| 2026-07-09 | KRW 431,000.00 | +0.58% | KRW 423,000.00 | KRW 459,000.00 | KRW 417,500.00 | 93.06K |
| 2026-07-08 | KRW 428,500.00 | -6.75% | KRW 439,500.00 | KRW 454,000.00 | KRW 417,500.00 | 90.25K |
| 2026-07-07 | KRW 459,500.00 | -4.27% | KRW 476,500.00 | KRW 493,000.00 | KRW 440,500.00 | 74.11K |
| 2026-07-06 | KRW 480,000.00 | -2.54% | KRW 492,500.00 | KRW 504,000.00 | KRW 464,750.00 | 46.27K |
| 2026-07-03 | KRW 492,500.00 | +1.55% | KRW 485,500.00 | KRW 493,500.00 | KRW 455,000.00 | 81.14K |
| 2026-07-02 | KRW 485,000.00 | -6.55% | KRW 503,000.00 | KRW 505,000.00 | KRW 477,000.00 | 107.27K |
| 2026-07-01 | KRW 519,000.00 | 0.00% | KRW 519,000.00 | KRW 554,000.00 | KRW 513,000.00 | 89.78K |
| 2026-06-30 | KRW 519,000.00 | +0.58% | KRW 530,000.00 | KRW 535,000.00 | KRW 500,000.00 | 73.21K |
| 2026-06-29 | KRW 516,000.00 | +7.50% | KRW 481,000.00 | KRW 529,000.00 | KRW 474,000.00 | 113.99K |
| 2026-06-26 | KRW 480,000.00 | -6.98% | KRW 504,000.00 | KRW 506,000.00 | KRW 467,000.00 | 87.04K |
| 2026-06-25 | KRW 516,000.00 | +0.19% | KRW 530,000.00 | KRW 536,000.00 | KRW 508,000.00 | 70.83K |
| 2026-06-24 | KRW 515,000.00 | +2.39% | KRW 522,000.00 | KRW 532,000.00 | KRW 501,000.00 | 102.91K |
| 2026-06-23 | KRW 503,000.00 | -12.22% | KRW 565,000.00 | KRW 579,000.00 | KRW 501,000.00 | 156.48K |
| 2026-06-22 | KRW 573,000.00 | -2.88% | KRW 587,000.00 | KRW 590,000.00 | KRW 563,000.00 | 86.66K |
| 2026-06-19 | KRW 590,000.00 | -4.07% | KRW 608,000.00 | KRW 611,000.00 | KRW 573,000.00 | 124.35K |
| 2026-06-18 | KRW 615,000.00 | -1.60% | KRW 635,000.00 | KRW 637,000.00 | KRW 603,000.00 | 77.34K |
| 2026-06-17 | KRW 625,000.00 | +1.46% | KRW 629,000.00 | KRW 630,000.00 | KRW 614,000.00 | 57.94K |
| 2026-06-16 | KRW 616,000.00 | -6.67% | KRW 680,000.00 | KRW 682,000.00 | KRW 610,000.00 | 150.27K |
| 2026-06-15 | KRW 660,000.00 | +5.77% | KRW 658,000.00 | KRW 670,000.00 | KRW 643,000.00 | 75.04K |
| 2026-06-12 | KRW 624,000.00 | +3.14% | KRW 630,000.00 | KRW 683,000.00 | KRW 620,000.00 | 234.19K |
| 2026-06-11 | KRW 605,000.00 | +1.17% | KRW 585,000.00 | KRW 605,000.00 | KRW 555,000.00 | 172.72K |
| 2026-06-10 | KRW 598,000.00 | -4.01% | KRW 618,000.00 | KRW 644,000.00 | KRW 582,000.00 | 113.72K |
| 2026-06-09 | KRW 623,000.00 | +2.13% | KRW 625,000.00 | KRW 649,000.00 | KRW 604,000.00 | 123.70K |
| 2026-06-08 | KRW 610,000.00 | -8.68% | KRW 612,000.00 | KRW 648,000.00 | KRW 605,000.00 | 146.38K |
| 2026-06-05 | KRW 668,000.00 | -6.44% | KRW 690,000.00 | KRW 697,000.00 | KRW 655,000.00 | 136.43K |
| 2026-06-04 | KRW 714,000.00 | -6.42% | KRW 739,000.00 | KRW 753,000.00 | KRW 711,000.00 | 130.94K |
| 2026-06-02 | KRW 763,000.00 | -3.30% | KRW 819,000.00 | KRW 845,000.00 | KRW 740,000.00 | 292.63K |
| 2026-06-01 | KRW 789,000.00 | +12.39% | KRW 738,000.00 | KRW 824,000.00 | KRW 733,000.00 | 442.49K |
| 2026-05-29 | KRW 702,000.00 | +0.29% | KRW 717,000.00 | KRW 723,000.00 | KRW 690,000.00 | 164.44K |
| 2026-05-28 | KRW 700,000.00 | -4.37% | KRW 756,000.00 | KRW 761,000.00 | KRW 670,000.00 | 184.20K |
| 2026-05-27 | KRW 732,000.00 | -5.18% | KRW 768,000.00 | KRW 769,000.00 | KRW 725,000.00 | 148.56K |
| 2026-05-26 | KRW 772,000.00 | +2.39% | KRW 782,000.00 | KRW 798,000.00 | KRW 766,000.00 | 99.62K |
| 2026-05-22 | KRW 754,000.00 | +1.48% | KRW 760,000.00 | KRW 769,000.00 | KRW 743,000.00 | 108.71K |
| 2026-05-21 | KRW 743,000.00 | +16.46% | KRW 686,000.00 | KRW 749,000.00 | KRW 670,000.00 | 196.96K |