RBW Inc. 361570
KRX · South Korea · Consumer Services
KRW 1,580.00-16.00 (-1.00%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,583.00 | -0.81% | KRW 1,600.00 | KRW 1,619.00 | KRW 1,560.00 | 3.81K |
| 2026-10-01 | KRW 1,596.00 | +0.63% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,570.00 | 5.11K |
| 2026-09-30 | KRW 1,586.00 | -0.56% | KRW 1,595.00 | KRW 1,623.00 | KRW 1,580.00 | 5.43K |
| 2026-09-29 | KRW 1,595.00 | -4.38% | KRW 1,615.00 | KRW 1,636.00 | KRW 1,580.00 | 152.56K |
| 2026-09-28 | KRW 1,668.00 | +0.18% | KRW 1,677.00 | KRW 1,677.00 | KRW 1,636.00 | 16.55K |
| 2026-09-23 | KRW 1,665.00 | -0.30% | KRW 1,670.00 | KRW 1,671.00 | KRW 1,600.00 | 43.26K |
| 2026-09-22 | KRW 1,670.00 | -1.18% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,669.00 | 13.51K |
| 2026-09-21 | KRW 1,690.00 | -1.11% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,680.00 | 16.33K |
| 2026-09-18 | KRW 1,709.00 | -1.61% | KRW 1,737.00 | KRW 1,751.00 | KRW 1,690.00 | 201.11K |
| 2026-09-17 | KRW 1,737.00 | -2.69% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,688.00 | 41.56K |
| 2026-09-16 | KRW 1,785.00 | +0.28% | KRW 1,817.00 | KRW 1,817.00 | KRW 1,740.00 | 12.40K |
| 2026-09-15 | KRW 1,780.00 | -2.68% | KRW 1,787.00 | KRW 1,828.00 | KRW 1,737.00 | 64.21K |
| 2026-09-14 | KRW 1,829.00 | +7.59% | KRW 1,665.00 | KRW 1,849.00 | KRW 1,625.00 | 305.05K |
| 2026-09-11 | KRW 1,700.00 | +13.26% | KRW 1,501.00 | KRW 1,870.00 | KRW 1,495.00 | 764.59K |
| 2026-09-10 | KRW 1,501.00 | -2.53% | KRW 1,545.00 | KRW 1,555.00 | KRW 1,490.00 | 35.82K |
| 2026-09-09 | KRW 1,540.00 | -2.41% | KRW 1,578.00 | KRW 1,600.00 | KRW 1,532.00 | 7.74K |
| 2026-09-08 | KRW 1,578.00 | +0.83% | KRW 1,565.00 | KRW 1,589.00 | KRW 1,529.00 | 49.56K |
| 2026-09-07 | KRW 1,565.00 | -0.95% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,501.00 | 28.98K |
| 2026-09-04 | KRW 1,580.00 | +1.35% | KRW 1,558.00 | KRW 1,581.00 | KRW 1,529.00 | 20.83K |
| 2026-09-03 | KRW 1,559.00 | -0.26% | KRW 1,563.00 | KRW 1,563.00 | KRW 1,530.00 | 52.42K |
| 2026-09-02 | KRW 1,563.00 | -3.28% | KRW 1,615.00 | KRW 1,615.00 | KRW 1,560.00 | 20.63K |
| 2026-09-01 | KRW 1,616.00 | +1.00% | KRW 1,584.00 | KRW 1,616.00 | KRW 1,580.00 | 37.07K |
| 2026-08-31 | KRW 1,600.00 | -1.23% | KRW 1,620.00 | KRW 1,620.00 | KRW 1,548.00 | 258.07K |
| 2026-08-28 | KRW 1,620.00 | +0.06% | KRW 1,619.00 | KRW 1,626.00 | KRW 1,590.00 | 44.21K |
| 2026-08-27 | KRW 1,619.00 | -0.12% | KRW 1,611.00 | KRW 1,630.00 | KRW 1,559.00 | 133.37K |
| 2026-08-26 | KRW 1,621.00 | -0.25% | KRW 1,606.00 | KRW 1,629.00 | KRW 1,595.00 | 16.86K |
| 2026-08-25 | KRW 1,625.00 | -3.22% | KRW 1,668.00 | KRW 1,668.00 | KRW 1,596.00 | 44.51K |
| 2026-08-24 | KRW 1,679.00 | -0.94% | KRW 1,684.00 | KRW 1,684.00 | KRW 1,627.00 | 100.68K |
| 2026-08-21 | KRW 1,695.00 | -0.88% | KRW 1,698.00 | KRW 1,698.00 | KRW 1,644.00 | 67.04K |
| 2026-08-20 | KRW 1,710.00 | +0.88% | KRW 1,695.00 | KRW 1,710.00 | KRW 1,642.00 | 90.20K |
| 2026-08-19 | KRW 1,695.00 | +0.41% | KRW 1,688.00 | KRW 1,695.00 | KRW 1,658.00 | 45.29K |
| 2026-08-18 | KRW 1,688.00 | +4.52% | KRW 1,615.00 | KRW 1,700.00 | KRW 1,611.00 | 108.91K |
| 2026-08-14 | KRW 1,615.00 | +9.12% | KRW 1,480.00 | KRW 1,619.00 | KRW 1,474.00 | 209.47K |
| 2026-08-13 | KRW 1,480.00 | +0.20% | KRW 1,465.00 | KRW 1,491.00 | KRW 1,464.00 | 29.49K |
| 2026-08-12 | KRW 1,477.00 | +2.57% | KRW 1,427.00 | KRW 1,497.00 | KRW 1,427.00 | 68.73K |
| 2026-08-11 | KRW 1,440.00 | +3.82% | KRW 1,400.00 | KRW 1,440.00 | KRW 1,382.00 | 21.12K |
| 2026-08-10 | KRW 1,387.00 | +1.99% | KRW 1,373.00 | KRW 1,387.00 | KRW 1,361.00 | 7.79K |
| 2026-08-07 | KRW 1,360.00 | -2.72% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,360.00 | 12.95K |
| 2026-08-06 | KRW 1,398.00 | +1.01% | KRW 1,397.00 | KRW 1,398.00 | KRW 1,357.00 | 38.05K |
| 2026-08-05 | KRW 1,384.00 | +0.73% | KRW 1,380.00 | KRW 1,400.00 | KRW 1,364.00 | 32.35K |
| 2026-08-04 | KRW 1,374.00 | +2.23% | KRW 1,357.00 | KRW 1,374.00 | KRW 1,327.00 | 22.08K |
| 2026-08-03 | KRW 1,344.00 | +1.13% | KRW 1,329.00 | KRW 1,350.00 | KRW 1,322.00 | 17.60K |
| 2026-07-31 | KRW 1,329.00 | +1.92% | KRW 1,303.00 | KRW 1,330.00 | KRW 1,284.00 | 57.32K |
| 2026-07-30 | KRW 1,304.00 | -0.46% | KRW 1,278.00 | KRW 1,310.00 | KRW 1,278.00 | 19.90K |
| 2026-07-29 | KRW 1,310.00 | -6.16% | KRW 1,359.00 | KRW 1,390.00 | KRW 1,300.00 | 51.78K |
| 2026-07-28 | KRW 1,396.00 | -0.29% | KRW 1,330.00 | KRW 1,400.00 | KRW 1,330.00 | 30.30K |
| 2026-07-27 | KRW 1,400.00 | +1.01% | KRW 1,386.00 | KRW 1,400.00 | KRW 1,369.00 | 10.08K |
| 2026-07-24 | KRW 1,386.00 | +0.65% | KRW 1,377.00 | KRW 1,389.00 | KRW 1,340.00 | 18.59K |
| 2026-07-23 | KRW 1,377.00 | +0.51% | KRW 1,314.00 | KRW 1,382.00 | KRW 1,314.00 | 23.15K |
| 2026-07-22 | KRW 1,370.00 | +0.44% | KRW 1,364.00 | KRW 1,377.00 | KRW 1,358.00 | 4.11K |
| 2026-07-21 | KRW 1,364.00 | -0.66% | KRW 1,301.00 | KRW 1,364.00 | KRW 1,301.00 | 20.19K |
| 2026-07-20 | KRW 1,373.00 | -1.93% | KRW 1,374.00 | KRW 1,375.00 | KRW 1,345.00 | 16.50K |
| 2026-07-16 | KRW 1,400.00 | -0.07% | KRW 1,410.00 | KRW 1,414.00 | KRW 1,331.00 | 15.23K |
| 2026-07-15 | KRW 1,401.00 | -1.48% | KRW 1,421.00 | KRW 1,421.00 | KRW 1,400.00 | 22.56K |
| 2026-07-14 | KRW 1,422.00 | -0.56% | KRW 1,390.00 | KRW 1,423.00 | KRW 1,354.00 | 36.29K |
| 2026-07-13 | KRW 1,430.00 | -0.76% | KRW 1,433.00 | KRW 1,439.00 | KRW 1,407.00 | 20.74K |
| 2026-07-10 | KRW 1,441.00 | +1.91% | KRW 1,401.00 | KRW 1,454.00 | KRW 1,401.00 | 36.40K |
| 2026-07-09 | KRW 1,414.00 | +9.87% | KRW 1,211.00 | KRW 1,480.00 | KRW 1,211.00 | 205.12K |
| 2026-07-08 | KRW 1,287.00 | -0.85% | KRW 1,282.00 | KRW 1,312.00 | KRW 1,266.00 | 65.26K |
| 2026-07-07 | KRW 1,298.00 | -0.76% | KRW 1,214.00 | KRW 1,329.00 | KRW 1,214.00 | 182.43K |
| 2026-07-06 | KRW 1,308.00 | -0.38% | KRW 1,292.00 | KRW 1,349.00 | KRW 1,292.00 | 8.54K |
| 2026-07-03 | KRW 1,313.00 | +2.50% | KRW 1,281.00 | KRW 1,345.00 | KRW 1,281.00 | 51.82K |
| 2026-07-02 | KRW 1,281.00 | -5.95% | KRW 1,286.00 | KRW 1,308.00 | KRW 1,271.00 | 89.38K |
| 2026-07-01 | KRW 1,362.00 | -0.95% | KRW 1,362.00 | KRW 1,417.00 | KRW 1,353.00 | 47.24K |
| 2026-06-30 | KRW 1,375.00 | -1.43% | KRW 1,355.00 | KRW 1,410.00 | KRW 1,355.00 | 19.05K |
| 2026-06-29 | KRW 1,395.00 | +2.88% | KRW 1,345.00 | KRW 1,399.00 | KRW 1,340.00 | 32.48K |
| 2026-06-26 | KRW 1,356.00 | -3.35% | KRW 1,403.00 | KRW 1,403.00 | KRW 1,338.00 | 39.14K |
| 2026-06-25 | KRW 1,403.00 | -4.43% | KRW 1,412.00 | KRW 1,494.00 | KRW 1,385.00 | 23.09K |
| 2026-06-24 | KRW 1,468.00 | -0.14% | KRW 1,458.00 | KRW 1,499.00 | KRW 1,439.00 | 32.63K |
| 2026-06-23 | KRW 1,470.00 | -6.67% | KRW 1,562.00 | KRW 1,562.00 | KRW 1,453.00 | 50.95K |
| 2026-06-22 | KRW 1,575.00 | -1.13% | KRW 1,535.00 | KRW 1,599.00 | KRW 1,535.00 | 33.24K |
| 2026-06-19 | KRW 1,593.00 | -3.69% | KRW 1,654.00 | KRW 1,695.00 | KRW 1,511.00 | 39.09K |
| 2026-06-18 | KRW 1,654.00 | -2.88% | KRW 1,738.00 | KRW 1,738.00 | KRW 1,654.00 | 27.56K |
| 2026-06-17 | KRW 1,703.00 | -2.13% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,694.00 | 46.52K |
| 2026-06-16 | KRW 1,740.00 | -0.63% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,717.00 | 19.01K |
| 2026-06-15 | KRW 1,751.00 | +0.63% | KRW 1,740.00 | KRW 1,809.00 | KRW 1,728.00 | 58.05K |
| 2026-06-12 | KRW 1,740.00 | +5.58% | KRW 1,648.00 | KRW 1,740.00 | KRW 1,648.00 | 53.88K |
| 2026-06-11 | KRW 1,648.00 | +0.92% | KRW 1,555.00 | KRW 1,648.00 | KRW 1,555.00 | 21.44K |
| 2026-06-10 | KRW 1,633.00 | -3.88% | KRW 1,655.00 | KRW 1,699.00 | KRW 1,617.00 | 19.90K |
| 2026-06-09 | KRW 1,699.00 | +5.20% | KRW 1,513.00 | KRW 1,700.00 | KRW 1,501.00 | 19.33K |
| 2026-06-08 | KRW 1,615.00 | -6.10% | KRW 1,701.00 | KRW 1,718.00 | KRW 1,590.00 | 29.82K |
| 2026-06-05 | KRW 1,720.00 | +1.18% | KRW 1,736.00 | KRW 1,736.00 | KRW 1,649.00 | 20.07K |
| 2026-06-04 | KRW 1,700.00 | -0.58% | KRW 1,696.00 | KRW 1,731.00 | KRW 1,696.00 | 12.23K |
| 2026-06-02 | KRW 1,710.00 | -0.87% | KRW 1,715.00 | KRW 1,799.00 | KRW 1,653.00 | 51.98K |
| 2026-06-01 | KRW 1,725.00 | -2.76% | KRW 1,775.00 | KRW 1,853.00 | KRW 1,715.00 | 66.25K |
| 2026-05-29 | KRW 1,774.00 | -2.63% | KRW 1,807.00 | KRW 1,843.00 | KRW 1,758.00 | 61.10K |
| 2026-05-28 | KRW 1,822.00 | +1.50% | KRW 1,801.00 | KRW 1,827.00 | KRW 1,774.00 | 22.16K |
| 2026-05-27 | KRW 1,795.00 | -0.83% | KRW 1,810.00 | KRW 1,896.00 | KRW 1,772.00 | 65.73K |
| 2026-05-26 | KRW 1,810.00 | -0.98% | KRW 1,830.00 | KRW 1,872.00 | KRW 1,771.00 | 89.52K |
| 2026-05-22 | KRW 1,828.00 | +4.70% | KRW 1,746.00 | KRW 1,828.00 | KRW 1,738.00 | 30.29K |