Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

RBW Inc. (361570.KQ)

2,600.00
+5.00
+(0.19%)
At close: 3:30:24 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 7, 20252,535.002,630.002,510.002,600.002,600.0044,518
May 2, 20252,560.002,635.002,540.002,595.002,595.0045,118
Apr 30, 20252,550.002,730.002,530.002,560.002,560.00210,393
Apr 29, 20252,540.002,590.002,530.002,550.002,550.0025,475
Apr 28, 20252,510.002,595.002,455.002,540.002,540.0019,544
Apr 25, 20252,460.002,600.002,450.002,505.002,505.0021,119
Apr 24, 20252,460.002,510.002,455.002,460.002,460.0022,987
Apr 23, 20252,485.002,555.002,420.002,460.002,460.0051,238
Apr 22, 20252,500.002,540.002,440.002,440.002,440.0051,092
Apr 21, 20252,565.002,620.002,460.002,540.002,540.0050,596
Apr 18, 20252,455.002,590.002,455.002,565.002,565.00194,229
Apr 17, 20252,365.002,470.002,355.002,450.002,450.0083,798
Apr 16, 20252,385.002,420.002,345.002,360.002,360.0033,324
Apr 15, 20252,425.002,455.002,375.002,390.002,390.0036,586
Apr 14, 20252,435.002,480.002,410.002,445.002,445.0043,446
Apr 11, 20252,300.002,510.002,260.002,435.002,435.00175,988
Apr 10, 20252,180.002,380.002,180.002,300.002,300.0079,551
Apr 9, 20252,265.002,285.002,150.002,170.002,170.0049,129
Apr 8, 20252,290.002,395.002,290.002,295.002,295.0024,459
Apr 7, 20252,375.002,395.002,175.002,310.002,310.0056,198
Apr 4, 20252,280.002,550.002,280.002,375.002,375.0068,376
Apr 3, 20252,400.002,410.002,355.002,355.002,355.0039,720
Apr 2, 20252,475.002,490.002,305.002,395.002,395.0047,803
Apr 1, 20252,240.002,585.002,240.002,440.002,440.00174,760
Mar 31, 20252,455.002,455.002,260.002,265.002,265.00143,791
Mar 28, 20252,630.002,630.002,440.002,460.002,460.0075,635
Mar 27, 20252,595.002,650.002,550.002,590.002,590.0031,096
Mar 26, 20252,630.002,630.002,555.002,595.002,595.0013,069
Mar 25, 20252,635.002,650.002,580.002,605.002,605.0026,461
Mar 24, 20252,600.002,680.002,570.002,650.002,650.00120,230
Mar 21, 20252,575.002,650.002,530.002,605.002,605.0061,816
Mar 20, 20252,775.002,775.002,595.002,595.002,595.0082,738
Mar 19, 20252,740.002,820.002,685.002,715.002,715.0062,896
Mar 18, 20252,650.002,780.002,650.002,740.002,740.00121,166
Mar 17, 20252,625.002,730.002,595.002,650.002,650.0093,760
Mar 14, 20252,735.002,815.002,595.002,625.002,625.00203,429
Mar 13, 20253,030.003,030.002,760.002,760.002,760.00158,294
Mar 12, 20252,980.003,065.002,940.002,985.002,985.00141,222
Mar 11, 20253,105.003,150.002,950.002,980.002,980.00218,604
Mar 10, 20253,045.003,285.002,925.003,175.003,175.00662,435
Mar 7, 20253,000.003,155.002,940.003,050.003,050.00265,712
Mar 6, 20252,925.003,290.002,865.003,040.003,040.00732,721
Mar 5, 20253,060.003,082.002,820.002,955.002,955.00191,975
Mar 4, 20253,010.003,150.003,005.003,100.003,100.00234,675
Feb 28, 20252,880.003,290.002,810.003,010.003,010.001,078,076
Feb 27, 20252,885.002,935.002,860.002,905.002,905.00109,559
Feb 26, 20253,015.003,075.002,840.002,950.002,950.00222,905
Feb 25, 20253,200.003,200.002,970.003,075.003,075.00211,248
Feb 24, 20252,990.003,155.002,990.003,115.003,115.00534,229
Feb 21, 20252,980.003,130.002,915.003,040.003,040.001,100,344
Feb 20, 20252,565.003,165.002,565.003,010.003,010.005,117,159
Feb 19, 20252,545.002,550.002,505.002,535.002,535.0037,344
Feb 18, 20252,535.002,610.002,505.002,545.002,545.0064,665
Feb 17, 20252,570.002,580.002,520.002,535.002,535.0040,837
Feb 14, 20252,560.002,620.002,560.002,570.002,570.0024,624
Feb 13, 20252,550.002,625.002,530.002,560.002,560.0035,655
Feb 12, 20252,780.002,785.002,555.002,555.002,555.0091,191
Feb 11, 20252,785.002,810.002,755.002,775.002,775.0027,067
Feb 10, 20252,755.002,820.002,745.002,770.002,770.0023,665
Feb 7, 20252,770.002,780.002,720.002,745.002,745.0034,041
Feb 6, 20252,795.002,800.002,765.002,780.002,780.0056,697
Feb 5, 20252,745.002,805.002,740.002,780.002,780.0036,986
Feb 4, 20252,725.002,750.002,700.002,735.002,735.0018,950
Feb 3, 20252,790.002,790.002,700.002,710.002,710.0027,258
Jan 31, 20252,800.002,850.002,790.002,790.002,790.0037,190
Jan 24, 20252,810.002,840.002,780.002,800.002,800.0025,019
Jan 23, 20252,815.002,845.002,750.002,810.002,810.0039,701
Jan 22, 20252,745.002,825.002,730.002,795.002,795.0070,302
Jan 21, 20252,725.002,800.002,710.002,780.002,780.0047,416
Jan 20, 20252,840.002,840.002,750.002,750.002,750.00135,621
Jan 17, 20252,915.002,915.002,810.002,860.002,860.0059,135
Jan 16, 20252,920.002,985.002,840.002,915.002,915.00131,509
Jan 15, 20252,800.002,970.002,770.002,875.002,875.00251,905
Jan 14, 20252,795.002,825.002,710.002,800.002,800.0041,873
Jan 13, 20252,700.002,860.002,700.002,795.002,795.0092,001
Jan 10, 20252,655.002,745.002,635.002,720.002,720.0040,688
Jan 9, 20252,630.002,660.002,595.002,655.002,655.00157,656
Jan 8, 20252,660.002,660.002,595.002,625.002,625.0060,606
Jan 7, 20252,670.002,720.002,640.002,660.002,660.0071,949
Jan 6, 20252,615.002,695.002,610.002,670.002,670.0030,231
Jan 3, 20252,650.002,685.002,635.002,665.002,665.0049,177
Jan 2, 20252,565.002,645.002,565.002,620.002,620.0057,868
Dec 30, 20242,580.002,635.002,555.002,590.002,590.0039,913
Dec 27, 20242,560.002,595.002,540.002,580.002,580.0051,667
Dec 26, 20242,515.002,620.002,500.002,580.002,580.0066,718
Dec 24, 20242,600.002,635.002,540.002,540.002,540.0074,878
Dec 23, 20242,635.002,690.002,510.002,620.002,620.0083,141
Dec 20, 20242,585.002,710.002,545.002,635.002,635.00119,767
Dec 19, 20242,490.002,705.002,490.002,570.002,570.0060,051
Dec 18, 20242,555.002,655.002,525.002,585.002,585.0052,224
Dec 17, 20242,655.002,670.002,575.002,575.002,575.0043,738
Dec 16, 20242,750.002,750.002,635.002,655.002,655.0066,259
Dec 13, 20242,685.002,730.002,620.002,720.002,720.00152,772
Dec 12, 20242,550.002,640.002,545.002,630.002,630.0071,158
Dec 11, 20242,495.002,570.002,490.002,545.002,545.0042,715
Dec 10, 20242,430.002,525.002,430.002,495.002,495.0080,008
Dec 9, 20242,415.002,500.002,370.002,445.002,445.0085,720
Dec 6, 20242,535.002,550.002,410.002,500.002,500.0070,691
Dec 5, 20242,525.002,560.002,470.002,535.002,535.0097,778
Dec 4, 20242,470.002,590.002,470.002,535.002,535.00102,783
Dec 3, 20242,540.002,575.002,510.002,570.002,570.0059,561
Dec 2, 20242,505.002,560.002,505.002,540.002,540.00110,876
Nov 29, 20242,530.002,545.002,470.002,510.002,510.0091,028
Nov 28, 20242,530.002,555.002,485.002,540.002,540.0073,134
Nov 27, 20242,495.002,550.002,475.002,540.002,540.0089,952
Nov 26, 20242,420.002,500.002,350.002,490.002,490.0099,903
Nov 25, 20242,350.002,445.002,335.002,435.002,435.00101,509
Nov 22, 20242,350.002,385.002,340.002,355.002,355.0087,942
Nov 21, 20242,295.002,370.002,295.002,340.002,340.00100,064
Nov 20, 20242,220.002,355.002,220.002,290.002,290.00109,446
Nov 19, 20242,180.002,290.002,180.002,235.002,235.00106,540
Nov 18, 20242,170.002,235.002,170.002,200.002,200.0079,474
Nov 15, 20242,140.002,220.002,050.002,185.002,185.00141,721
Nov 14, 20241,950.002,110.001,950.002,070.002,070.00103,004
Nov 13, 20241,940.002,000.001,940.001,957.001,957.0028,743
Nov 12, 20242,085.002,085.001,981.001,995.001,995.0057,418
Nov 11, 20242,020.002,115.001,930.002,090.002,090.00225,849
Nov 8, 20242,070.002,160.002,005.002,020.002,020.0083,624
Nov 7, 20242,110.002,110.002,055.002,070.002,070.0049,115
Nov 6, 20242,170.002,180.002,115.002,115.002,115.0029,674
Nov 5, 20242,135.002,185.002,105.002,165.002,165.0074,028
Nov 4, 20242,070.002,250.002,055.002,150.002,150.00219,776
Nov 1, 20242,090.002,120.002,060.002,070.002,070.0071,599
Oct 31, 20242,170.002,180.002,115.002,150.002,150.0062,358
Oct 30, 20242,260.002,265.002,190.002,195.002,195.0060,067
Oct 29, 20242,210.002,265.002,210.002,265.002,265.0027,980
Oct 28, 20242,210.002,265.002,210.002,225.002,225.0047,354
Oct 25, 20242,220.002,270.002,210.002,220.002,220.0089,076
Oct 24, 20242,270.002,300.002,245.002,255.002,255.0029,928
Oct 23, 20242,285.002,390.002,225.002,270.002,270.00152,494
Oct 22, 20242,270.002,510.002,250.002,270.002,270.00276,763
Oct 21, 20242,270.002,345.002,265.002,290.002,290.0034,097
Oct 18, 20242,280.002,300.002,260.002,270.002,270.0019,185
Oct 17, 20242,335.002,340.002,285.002,300.002,300.0034,320
Oct 16, 20242,335.002,335.002,280.002,320.002,320.0067,620
Oct 15, 20242,330.002,360.002,330.002,335.002,335.0010,348
Oct 14, 20242,345.002,370.002,295.002,335.002,335.0038,575
Oct 11, 20242,385.002,410.002,355.002,355.002,355.0037,351
Oct 10, 20242,440.002,445.002,355.002,360.002,360.00101,703
Oct 8, 20242,500.002,515.002,400.002,460.002,460.0055,752
Oct 7, 20242,480.002,550.002,465.002,500.002,500.0040,418
Oct 4, 20242,485.002,570.002,485.002,520.002,520.0014,558
Oct 2, 20242,560.002,595.002,480.002,480.002,480.0070,134
Sep 30, 20242,630.002,630.002,560.002,560.002,560.0025,225
Sep 27, 20242,530.002,685.002,495.002,620.002,620.00130,896
Sep 26, 20242,500.002,540.002,495.002,530.002,530.0018,260
Sep 25, 20242,480.002,550.002,480.002,500.002,500.0039,926
Sep 24, 20242,450.002,525.002,445.002,475.002,475.0028,284
Sep 23, 20242,520.002,580.002,475.002,475.002,475.0042,211
Sep 20, 20242,515.002,575.002,500.002,555.002,555.0061,394
Sep 19, 20242,445.002,500.002,420.002,490.002,490.0046,334
Sep 13, 20242,420.002,550.002,415.002,445.002,445.0096,589
Sep 12, 20242,355.002,450.002,355.002,435.002,435.0044,120
Sep 11, 20242,360.002,475.002,355.002,370.002,370.0055,933
Sep 10, 20242,370.002,430.002,355.002,355.002,355.0049,541
Sep 9, 20242,350.002,410.002,345.002,385.002,385.0062,994
Sep 6, 20242,430.002,470.002,360.002,375.002,375.00164,823
Sep 5, 20242,475.002,685.002,415.002,450.002,450.00362,836
Sep 4, 20242,545.003,040.002,420.002,495.002,495.002,007,831
Sep 3, 20242,680.002,770.002,600.002,600.002,600.0097,037
Sep 2, 20242,740.002,830.002,665.002,680.002,680.00233,811
Aug 30, 20242,745.002,840.002,700.002,765.002,765.00167,508
Aug 29, 20242,890.003,005.002,680.002,745.002,745.00534,288
Aug 28, 20243,095.003,575.002,830.002,915.002,915.004,062,615
Aug 27, 20242,910.003,285.002,830.003,095.003,095.001,150,082
Aug 26, 20242,885.002,995.002,815.002,905.002,905.00367,994
Aug 23, 20242,775.003,000.002,750.002,860.002,860.001,020,962
Aug 22, 20242,505.003,175.002,480.002,895.002,895.004,544,141
Aug 21, 20242,550.002,575.002,485.002,505.002,505.0045,467
Aug 20, 20242,555.002,620.002,535.002,545.002,545.0035,264
Aug 19, 20242,635.002,635.002,520.002,570.002,570.0064,085
Aug 16, 20242,605.002,680.002,525.002,635.002,635.0023,184
Aug 14, 20242,625.002,700.002,600.002,600.002,600.0026,631
Aug 13, 20242,585.002,665.002,585.002,655.002,655.0025,007
Aug 12, 20242,505.002,630.002,505.002,610.002,610.0031,009
Aug 9, 20242,550.002,620.002,505.002,505.002,505.0056,649
Aug 8, 20242,640.002,745.002,520.002,570.002,570.0092,727
Aug 7, 20242,455.002,630.002,455.002,585.002,585.0081,135
Aug 6, 20242,285.002,670.002,285.002,490.002,490.00112,000
Aug 5, 20242,555.002,690.002,255.002,385.002,385.00180,587
Aug 2, 20242,485.002,655.002,465.002,555.002,555.00160,079
Aug 1, 20242,375.002,565.002,375.002,525.002,525.0069,033
Jul 31, 20242,320.002,385.002,310.002,375.002,375.0029,957
Jul 30, 20242,395.002,435.002,305.002,365.002,365.0022,464
Jul 29, 20242,365.002,435.002,350.002,425.002,425.0012,745
Jul 26, 20242,335.002,390.002,300.002,390.002,390.0014,054
Jul 25, 20242,395.002,435.002,285.002,335.002,335.0055,497
Jul 24, 20242,420.002,445.002,255.002,395.002,395.0054,852
Jul 23, 20242,440.002,495.002,420.002,445.002,445.0023,389
Jul 22, 20242,520.002,565.002,440.002,440.002,440.0059,666
Jul 19, 20242,520.002,560.002,510.002,545.002,545.0028,282
Jul 18, 20242,575.002,600.002,500.002,545.002,545.0029,367
Jul 17, 20242,590.002,630.002,565.002,575.002,575.0030,494
Jul 16, 20242,625.002,650.002,525.002,580.002,580.0028,719
Jul 15, 20242,640.002,665.002,585.002,620.002,620.0026,564
Jul 12, 20242,525.002,715.002,525.002,640.002,640.00104,677
Jul 11, 20242,600.002,630.002,480.002,525.002,525.00152,927
Jul 10, 20242,530.002,600.002,465.002,600.002,600.0060,332
Jul 9, 20242,620.002,635.002,490.002,530.002,530.00124,068
Jul 8, 20242,645.002,645.002,455.002,585.002,585.00268,343
Jul 5, 20242,605.002,695.002,605.002,630.002,630.00108,930
Jul 4, 20242,725.002,795.002,600.002,630.002,630.00186,866
Jul 3, 20242,995.003,030.002,720.002,720.002,720.00251,322
Jul 2, 20243,085.003,090.002,995.002,995.002,995.0025,697
Jul 1, 20243,015.003,120.003,015.003,055.003,055.0016,191
Jun 28, 20243,010.003,070.002,980.003,060.003,060.0045,645
Jun 27, 20243,045.003,045.002,980.003,000.003,000.0041,385
Jun 26, 20243,045.003,045.002,975.003,030.003,030.0042,808
Jun 25, 20243,055.003,140.002,985.003,000.003,000.0083,594
Jun 24, 20243,195.003,195.003,060.003,060.003,060.0063,994
Jun 21, 20243,330.003,345.003,145.003,160.003,160.0089,445
Jun 20, 20243,330.003,355.003,280.003,330.003,330.0025,532
Jun 19, 20243,340.003,380.003,315.003,330.003,330.0017,130
Jun 18, 20243,360.003,380.003,310.003,370.003,370.0043,246
Jun 17, 20243,365.003,415.003,350.003,360.003,360.0043,967
Jun 14, 20243,555.003,565.003,365.003,365.003,365.00177,505
Jun 13, 20243,570.003,620.003,545.003,555.003,555.0041,296
Jun 12, 20243,610.003,620.003,555.003,565.003,565.0038,656
Jun 11, 20243,605.003,655.003,580.003,600.003,600.0034,876
Jun 10, 20243,590.003,705.003,590.003,635.003,635.0044,738
Jun 7, 20243,645.003,645.003,575.003,610.003,610.0026,409
Jun 5, 20243,695.003,695.003,600.003,625.003,625.0031,407
Jun 4, 20243,670.003,695.003,630.003,675.003,675.0022,361
Jun 3, 20243,670.003,740.003,635.003,675.003,675.0045,750
May 31, 20243,750.003,775.003,685.003,695.003,695.0031,184
May 30, 20243,720.003,775.003,720.003,750.003,750.0024,853
May 29, 20243,875.003,880.003,720.003,780.003,780.0064,574
May 28, 20243,955.003,955.003,830.003,875.003,875.0049,540
May 27, 20243,790.003,985.003,790.003,885.003,885.00182,668
May 24, 20243,810.003,865.003,765.003,780.003,780.0056,313
May 23, 20243,700.003,920.003,700.003,870.003,870.00142,466
May 22, 20243,835.003,840.003,730.003,730.003,730.0046,126
May 21, 20243,665.003,875.003,665.003,825.003,825.00157,244
May 20, 20243,750.003,775.003,680.003,685.003,685.0031,286
May 17, 20243,720.003,780.003,680.003,725.003,725.0077,666
May 16, 20243,715.003,845.003,670.003,750.003,750.00110,860
May 14, 20243,735.003,795.003,675.003,715.003,715.0036,022
May 13, 20243,680.003,740.003,635.003,735.003,735.0055,093
May 10, 20243,665.003,680.003,620.003,665.003,665.0026,130
May 9, 20243,625.003,730.003,605.003,665.003,665.0083,945
May 8, 20243,630.003,630.003,570.003,625.003,625.0024,263
May 7, 20243,650.003,680.003,605.003,630.003,630.0034,210