RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 16,850.00 | 16,860.00 | 16,240.00 | 16,830.00 | 16,830.00 | 196,820 |
| 2026-04-21 | 17,070.00 | 17,080.00 | 16,550.00 | 16,850.00 | 16,850.00 | 188,168 |
| 2026-04-20 | 16,900.00 | 17,480.00 | 16,430.00 | 16,790.00 | 16,790.00 | 248,314 |
| 2026-04-17 | 17,360.00 | 17,370.00 | 16,520.00 | 16,900.00 | 16,900.00 | 286,078 |
| 2026-04-16 | 16,680.00 | 17,090.00 | 16,530.00 | 16,860.00 | 16,860.00 | 269,360 |
| 2026-04-15 | 16,830.00 | 16,830.00 | 16,220.00 | 16,490.00 | 16,490.00 | 199,350 |
| 2026-04-14 | 15,500.00 | 16,340.00 | 15,500.00 | 16,200.00 | 16,200.00 | 201,547 |
| 2026-04-13 | 15,410.00 | 15,580.00 | 15,090.00 | 15,280.00 | 15,280.00 | 116,799 |
| 2026-04-10 | 16,020.00 | 16,020.00 | 14,990.00 | 15,680.00 | 15,680.00 | 168,423 |
| 2026-04-09 | 16,440.00 | 16,440.00 | 15,690.00 | 15,780.00 | 15,780.00 | 143,809 |
| 2026-04-08 | 15,850.00 | 16,420.00 | 15,780.00 | 16,420.00 | 16,420.00 | 164,953 |
| 2026-04-07 | 15,550.00 | 16,010.00 | 15,060.00 | 15,240.00 | 15,240.00 | 132,566 |
| 2026-04-06 | 15,550.00 | 15,760.00 | 15,160.00 | 15,480.00 | 15,480.00 | 120,991 |
| 2026-04-03 | 15,960.00 | 16,050.00 | 15,350.00 | 15,550.00 | 15,550.00 | 141,481 |
| 2026-04-02 | 17,500.00 | 17,500.00 | 15,390.00 | 15,580.00 | 15,580.00 | 312,953 |
| 2026-04-01 | 16,590.00 | 16,780.00 | 16,450.00 | 16,750.00 | 16,750.00 | 143,056 |
| 2026-03-31 | 16,260.00 | 16,540.00 | 15,670.00 | 15,980.00 | 15,980.00 | 148,641 |
| 2026-03-30 | 16,100.00 | 16,490.00 | 15,830.00 | 16,250.00 | 16,250.00 | 162,709 |
| 2026-03-27 | 16,250.00 | 17,260.00 | 16,120.00 | 17,010.00 | 17,010.00 | 168,649 |
| 2026-03-26 | 17,440.00 | 17,440.00 | 16,790.00 | 16,870.00 | 16,870.00 | 163,003 |
| 2026-03-25 | 17,230.00 | 17,530.00 | 17,020.00 | 17,450.00 | 17,450.00 | 175,110 |
| 2026-03-24 | 17,050.00 | 17,360.00 | 16,470.00 | 16,910.00 | 16,910.00 | 200,079 |
| 2026-03-23 | 17,380.00 | 17,380.00 | 16,400.00 | 16,490.00 | 16,490.00 | 328,528 |
| 2026-03-20 | 18,180.00 | 18,300.00 | 17,650.00 | 17,980.00 | 17,980.00 | 262,390 |
| 2026-03-19 | 18,760.00 | 18,760.00 | 18,050.00 | 18,160.00 | 18,160.00 | 298,568 |
| 2026-03-18 | 19,100.00 | 19,500.00 | 19,010.00 | 19,260.00 | 19,260.00 | 238,954 |
| 2026-03-17 | 18,790.00 | 19,200.00 | 18,590.00 | 18,740.00 | 18,740.00 | 288,961 |
| 2026-03-16 | 18,460.00 | 18,465.00 | 17,830.00 | 18,360.00 | 18,360.00 | 237,889 |
| 2026-03-13 | 18,960.00 | 18,960.00 | 18,330.00 | 18,460.00 | 18,460.00 | 517,183 |
| 2026-03-12 | 19,390.00 | 19,520.00 | 19,060.00 | 19,360.00 | 19,360.00 | 236,806 |
| 2026-03-11 | 20,800.00 | 21,000.00 | 19,000.00 | 19,420.00 | 19,420.00 | 471,482 |
| 2026-03-10 | 20,200.00 | 20,450.00 | 19,300.00 | 20,150.00 | 20,150.00 | 325,123 |
| 2026-03-09 | 19,500.00 | 20,100.00 | 18,190.00 | 19,200.00 | 19,200.00 | 498,649 |
| 2026-03-06 | 20,100.00 | 21,500.00 | 19,660.00 | 21,050.00 | 21,050.00 | 341,858 |
| 2026-03-05 | 19,000.00 | 20,850.00 | 18,900.00 | 20,300.00 | 20,300.00 | 597,723 |
| 2026-03-04 | 21,850.00 | 21,850.00 | 17,260.00 | 17,260.00 | 17,260.00 | 1,036,768 |
| 2026-03-03 | 20,400.00 | 24,150.00 | 20,100.00 | 22,300.00 | 22,300.00 | 1,289,967 |
| 2026-02-27 | 21,400.00 | 22,100.00 | 20,300.00 | 20,800.00 | 20,800.00 | 612,182 |
| 2026-02-26 | 22,400.00 | 22,550.00 | 21,500.00 | 21,700.00 | 21,700.00 | 442,986 |
| 2026-02-25 | 22,100.00 | 22,700.00 | 21,500.00 | 22,200.00 | 22,200.00 | 407,771 |
| 2026-02-24 | 21,550.00 | 22,500.00 | 21,050.00 | 21,900.00 | 21,900.00 | 539,999 |
| 2026-02-23 | 21,150.00 | 21,550.00 | 20,400.00 | 21,000.00 | 21,000.00 | 515,549 |
| 2026-02-20 | 21,500.00 | 22,050.00 | 20,650.00 | 20,750.00 | 20,750.00 | 473,963 |
| 2026-02-19 | 23,050.00 | 23,100.00 | 20,500.00 | 21,300.00 | 21,300.00 | 1,147,785 |
| 2026-02-13 | 24,350.00 | 24,600.00 | 23,050.00 | 23,050.00 | 23,050.00 | 589,299 |
| 2026-02-12 | 25,600.00 | 26,150.00 | 24,500.00 | 24,850.00 | 24,850.00 | 417,918 |
| 2026-02-11 | 25,700.00 | 26,400.00 | 24,800.00 | 25,600.00 | 25,600.00 | 385,207 |
| 2026-02-10 | 28,450.00 | 28,800.00 | 25,550.00 | 25,550.00 | 25,550.00 | 1,155,017 |
| 2026-02-09 | 26,000.00 | 28,150.00 | 25,650.00 | 27,200.00 | 27,200.00 | 1,017,821 |
| 2026-02-06 | 24,300.00 | 26,200.00 | 23,100.00 | 25,050.00 | 25,050.00 | 1,080,387 |
| 2026-02-05 | 23,500.00 | 27,900.00 | 23,000.00 | 25,150.00 | 25,150.00 | 1,913,012 |
| 2026-02-04 | 23,250.00 | 25,200.00 | 22,850.00 | 23,850.00 | 23,850.00 | 499,078 |
| 2026-02-03 | 22,450.00 | 23,400.00 | 22,450.00 | 23,050.00 | 23,050.00 | 374,997 |
| 2026-02-02 | 22,550.00 | 24,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | 633,645 |
| 2026-01-30 | 24,400.00 | 24,500.00 | 22,900.00 | 23,300.00 | 23,300.00 | 608,003 |
| 2026-01-29 | 24,750.00 | 25,450.00 | 23,150.00 | 24,400.00 | 24,400.00 | 796,720 |
| 2026-01-28 | 22,600.00 | 26,000.00 | 22,350.00 | 24,450.00 | 24,450.00 | 1,684,655 |
| 2026-01-27 | 23,200.00 | 23,450.00 | 22,000.00 | 22,300.00 | 22,300.00 | 631,499 |
| 2026-01-26 | 20,100.00 | 23,800.00 | 19,830.00 | 23,250.00 | 23,250.00 | 1,710,544 |
| 2026-01-23 | 21,900.00 | 22,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | 759,055 |
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.