RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9,260.00 | 9,480.00 | 8,880.00 | 9,480.00 | 9,480.00 | 105,778 |
| 2026-07-22 | 9,180.00 | 9,650.00 | 8,920.00 | 9,000.00 | 9,000.00 | 181,306 |
| 2026-07-21 | 7,920.00 | 8,770.00 | 7,850.00 | 8,510.00 | 8,510.00 | 102,169 |
| 2026-07-20 | 8,400.00 | 8,440.00 | 8,030.00 | 8,100.00 | 8,100.00 | 51,500 |
| 2026-07-16 | 8,740.00 | 8,940.00 | 8,470.00 | 8,660.00 | 8,660.00 | 40,835 |
| 2026-07-15 | 8,710.00 | 9,100.00 | 8,710.00 | 9,020.00 | 9,020.00 | 41,342 |
| 2026-07-14 | 8,700.00 | 8,760.00 | 8,150.00 | 8,540.00 | 8,540.00 | 91,090 |
| 2026-07-13 | 9,790.00 | 9,790.00 | 8,780.00 | 8,780.00 | 8,780.00 | 70,338 |
| 2026-07-10 | 8,990.00 | 9,650.00 | 8,990.00 | 9,560.00 | 9,560.00 | 39,318 |
| 2026-07-09 | 8,800.00 | 9,380.00 | 8,710.00 | 8,980.00 | 8,980.00 | 50,602 |
| 2026-07-08 | 9,210.00 | 9,500.00 | 8,800.00 | 8,880.00 | 8,880.00 | 83,492 |
| 2026-07-07 | 9,660.00 | 9,910.00 | 9,360.00 | 9,420.00 | 9,420.00 | 50,405 |
| 2026-07-06 | 9,940.00 | 10,100.00 | 9,550.00 | 9,890.00 | 9,890.00 | 47,086 |
| 2026-07-03 | 9,980.00 | 9,990.00 | 9,270.00 | 9,940.00 | 9,940.00 | 84,122 |
| 2026-07-02 | 10,370.00 | 10,370.00 | 9,720.00 | 9,830.00 | 9,830.00 | 71,399 |
| 2026-07-01 | 10,560.00 | 10,950.00 | 10,370.00 | 10,540.00 | 10,540.00 | 74,286 |
| 2026-06-30 | 10,900.00 | 11,480.00 | 10,520.00 | 10,680.00 | 10,680.00 | 85,363 |
| 2026-06-29 | 9,700.00 | 10,810.00 | 9,700.00 | 10,750.00 | 10,750.00 | 70,275 |
| 2026-06-26 | 10,350.00 | 10,500.00 | 9,660.00 | 9,820.00 | 9,820.00 | 112,353 |
| 2026-06-25 | 10,900.00 | 11,040.00 | 10,310.00 | 10,310.00 | 10,310.00 | 93,429 |
| 2026-06-24 | 10,530.00 | 11,220.00 | 10,530.00 | 10,740.00 | 10,740.00 | 131,525 |
| 2026-06-23 | 11,370.00 | 11,940.00 | 10,460.00 | 10,570.00 | 10,570.00 | 140,722 |
| 2026-06-22 | 11,510.00 | 11,790.00 | 11,250.00 | 11,650.00 | 11,650.00 | 77,362 |
| 2026-06-19 | 12,130.00 | 12,300.00 | 11,450.00 | 11,700.00 | 11,700.00 | 131,407 |
| 2026-06-18 | 12,500.00 | 12,880.00 | 12,020.00 | 12,300.00 | 12,300.00 | 69,079 |
| 2026-06-17 | 12,320.00 | 12,660.00 | 12,100.00 | 12,400.00 | 12,400.00 | 73,654 |
| 2026-06-16 | 12,740.00 | 12,750.00 | 12,250.00 | 12,320.00 | 12,320.00 | 120,035 |
| 2026-06-15 | 13,500.00 | 13,630.00 | 12,500.00 | 12,500.00 | 12,500.00 | 172,630 |
| 2026-06-12 | 11,820.00 | 14,000.00 | 11,550.00 | 13,340.00 | 13,340.00 | 870,118 |
| 2026-06-11 | 11,030.00 | 11,530.00 | 10,980.00 | 11,490.00 | 11,490.00 | 88,250 |
| 2026-06-10 | 11,500.00 | 11,880.00 | 11,130.00 | 11,480.00 | 11,480.00 | 112,532 |
| 2026-06-09 | 11,450.00 | 11,910.00 | 11,450.00 | 11,700.00 | 11,700.00 | 139,887 |
| 2026-06-08 | 11,890.00 | 11,910.00 | 11,250.00 | 11,450.00 | 11,450.00 | 162,138 |
| 2026-06-05 | 12,700.00 | 12,740.00 | 11,920.00 | 12,520.00 | 12,520.00 | 190,342 |
| 2026-06-04 | 12,800.00 | 13,170.00 | 12,600.00 | 12,830.00 | 12,830.00 | 146,379 |
| 2026-06-02 | 13,230.00 | 13,420.00 | 12,390.00 | 12,920.00 | 12,920.00 | 261,018 |
| 2026-06-01 | 13,290.00 | 14,190.00 | 12,700.00 | 12,970.00 | 12,970.00 | 492,009 |
| 2026-05-29 | 14,250.00 | 14,280.00 | 13,170.00 | 13,460.00 | 13,460.00 | 242,916 |
| 2026-05-28 | 14,610.00 | 14,970.00 | 13,430.00 | 14,010.00 | 14,010.00 | 295,323 |
| 2026-05-27 | 15,770.00 | 15,770.00 | 14,510.00 | 14,540.00 | 14,540.00 | 306,013 |
| 2026-05-26 | 16,200.00 | 16,840.00 | 15,760.00 | 15,810.00 | 15,810.00 | 248,903 |
| 2026-05-22 | 15,710.00 | 16,160.00 | 15,600.00 | 16,050.00 | 16,050.00 | 159,693 |
| 2026-05-21 | 15,020.00 | 15,860.00 | 15,000.00 | 15,710.00 | 15,710.00 | 165,158 |
| 2026-05-20 | 15,060.00 | 15,150.00 | 14,180.00 | 14,650.00 | 14,650.00 | 264,993 |
| 2026-05-19 | 16,170.00 | 16,170.00 | 15,010.00 | 15,160.00 | 15,160.00 | 242,971 |
| 2026-05-18 | 16,130.00 | 16,620.00 | 15,000.00 | 16,180.00 | 16,180.00 | 323,231 |
| 2026-05-15 | 17,200.00 | 18,260.00 | 15,770.00 | 16,150.00 | 16,150.00 | 847,406 |
| 2026-05-14 | 17,600.00 | 18,250.00 | 16,720.00 | 16,950.00 | 16,950.00 | 652,325 |
| 2026-05-13 | 16,600.00 | 17,370.00 | 16,150.00 | 16,550.00 | 16,550.00 | 357,230 |
| 2026-05-12 | 17,940.00 | 18,520.00 | 16,290.00 | 16,580.00 | 16,580.00 | 816,043 |
| 2026-05-11 | 17,150.00 | 18,300.00 | 16,140.00 | 17,700.00 | 17,700.00 | 898,157 |
| 2026-05-08 | 16,800.00 | 17,660.00 | 16,800.00 | 17,140.00 | 17,140.00 | 687,759 |
| 2026-05-07 | 16,720.00 | 16,970.00 | 16,150.00 | 16,520.00 | 16,520.00 | 327,725 |
| 2026-05-06 | 16,910.00 | 17,000.00 | 16,460.00 | 16,720.00 | 16,720.00 | 249,241 |
| 2026-05-04 | 17,100.00 | 17,490.00 | 16,740.00 | 16,880.00 | 16,880.00 | 269,018 |
| 2026-04-30 | 17,450.00 | 17,710.00 | 16,610.00 | 16,780.00 | 16,780.00 | 389,983 |
| 2026-04-29 | 17,210.00 | 17,370.00 | 16,700.00 | 17,000.00 | 17,000.00 | 222,166 |
| 2026-04-28 | 17,810.00 | 17,885.00 | 17,190.00 | 17,210.00 | 17,210.00 | 260,639 |
| 2026-04-27 | 17,240.00 | 17,940.00 | 17,000.00 | 17,620.00 | 17,620.00 | 486,622 |
| 2026-04-24 | 16,650.00 | 17,570.00 | 16,470.00 | 17,060.00 | 17,060.00 | 268,466 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.