RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 24,050.00 | 25,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 1,284,143 |
| 2026-01-21 | 20,000.00 | 24,450.00 | 19,990.00 | 22,700.00 | 22,700.00 | 2,502,153 |
| 2026-01-20 | 22,850.00 | 23,750.00 | 20,000.00 | 20,750.00 | 20,750.00 | 1,419,016 |
| 2026-01-19 | 20,600.00 | 23,400.00 | 19,980.00 | 21,850.00 | 21,850.00 | 2,180,843 |
| 2026-01-16 | 21,000.00 | 21,950.00 | 19,590.00 | 19,960.00 | 19,960.00 | 1,223,474 |
| 2026-01-15 | 20,550.00 | 22,450.00 | 19,830.00 | 21,000.00 | 21,000.00 | 1,538,556 |
| 2026-01-14 | 18,930.00 | 21,850.00 | 18,410.00 | 20,750.00 | 20,750.00 | 2,684,402 |
| 2026-01-13 | 18,450.00 | 19,900.00 | 17,830.00 | 18,580.00 | 18,580.00 | 2,264,751 |
| 2026-01-12 | 16,630.00 | 18,700.00 | 16,630.00 | 17,650.00 | 17,650.00 | 1,419,497 |
| 2026-01-09 | 16,520.00 | 17,390.00 | 16,380.00 | 16,530.00 | 16,530.00 | 446,743 |
| 2026-01-08 | 16,240.00 | 16,960.00 | 15,960.00 | 16,520.00 | 16,520.00 | 565,588 |
| 2026-01-07 | 15,630.00 | 16,580.00 | 15,550.00 | 16,120.00 | 16,120.00 | 548,625 |
| 2026-01-06 | 16,650.00 | 17,170.00 | 15,510.00 | 15,580.00 | 15,580.00 | 628,260 |
| 2026-01-05 | 16,060.00 | 16,600.00 | 15,640.00 | 16,550.00 | 16,550.00 | 605,891 |
| 2026-01-02 | 16,410.00 | 16,830.00 | 15,730.00 | 15,920.00 | 15,920.00 | 536,666 |
| 2025-12-30 | 17,550.00 | 17,610.00 | 16,300.00 | 16,350.00 | 16,350.00 | 720,400 |
| 2025-12-29 | 17,990.00 | 18,470.00 | 17,330.00 | 17,460.00 | 17,460.00 | 813,841 |
| 2025-12-26 | 17,300.00 | 18,890.00 | 17,090.00 | 18,080.00 | 18,080.00 | 2,105,640 |
| 2025-12-24 | 16,510.00 | 17,870.00 | 16,280.00 | 17,190.00 | 17,190.00 | 1,269,965 |
| 2025-12-23 | 18,010.00 | 18,040.00 | 16,500.00 | 16,940.00 | 16,940.00 | 806,465 |
| 2025-12-22 | 15,030.00 | 18,830.00 | 14,500.00 | 17,650.00 | 17,650.00 | 3,847,692 |
| 2025-12-19 | 14,630.00 | 16,190.00 | 13,960.00 | 15,650.00 | 15,650.00 | 726,800 |
| 2025-12-18 | 13,400.00 | 15,490.00 | 13,400.00 | 14,590.00 | 14,590.00 | 748,961 |
| 2025-12-17 | 14,580.00 | 14,750.00 | 13,670.00 | 13,800.00 | 13,800.00 | 282,673 |
| 2025-12-16 | 15,730.00 | 15,750.00 | 14,300.00 | 14,420.00 | 14,420.00 | 404,761 |
| 2025-12-15 | 14,870.00 | 16,800.00 | 14,640.00 | 15,700.00 | 15,700.00 | 1,314,667 |
| 2025-12-12 | 14,230.00 | 15,150.00 | 14,100.00 | 14,870.00 | 14,870.00 | 502,377 |
| 2025-12-11 | 13,580.00 | 14,620.00 | 13,360.00 | 14,300.00 | 14,300.00 | 485,047 |
| 2025-12-10 | 13,360.00 | 14,090.00 | 13,160.00 | 13,580.00 | 13,580.00 | 252,036 |
| 2025-12-09 | 13,320.00 | 13,810.00 | 13,060.00 | 13,340.00 | 13,340.00 | 146,776 |
| 2025-12-08 | 13,300.00 | 14,100.00 | 13,160.00 | 13,570.00 | 13,570.00 | 341,109 |
| 2025-12-05 | 14,050.00 | 14,160.00 | 13,020.00 | 13,180.00 | 13,180.00 | 351,567 |
| 2025-12-04 | 13,410.00 | 14,460.00 | 13,280.00 | 13,920.00 | 13,920.00 | 942,667 |
| 2025-12-03 | 12,950.00 | 13,250.00 | 12,600.00 | 13,050.00 | 13,050.00 | 343,430 |
| 2025-12-02 | 14,100.00 | 14,100.00 | 12,600.00 | 12,880.00 | 12,880.00 | 857,215 |
| 2025-12-01 | 14,190.00 | 15,200.00 | 13,870.00 | 14,000.00 | 14,000.00 | 1,076,604 |
| 2025-11-28 | 12,550.00 | 13,380.00 | 12,550.00 | 13,300.00 | 13,300.00 | 326,243 |
| 2025-11-27 | 12,300.00 | 13,500.00 | 12,250.00 | 12,520.00 | 12,520.00 | 208,486 |
| 2025-11-26 | 12,250.00 | 12,420.00 | 12,140.00 | 12,250.00 | 12,250.00 | 79,279 |
| 2025-11-25 | 12,520.00 | 12,720.00 | 12,180.00 | 12,190.00 | 12,190.00 | 71,652 |
| 2025-11-24 | 12,360.00 | 12,780.00 | 12,120.00 | 12,410.00 | 12,410.00 | 71,305 |
| 2025-11-21 | 12,210.00 | 12,560.00 | 12,150.00 | 12,250.00 | 12,250.00 | 62,825 |
| 2025-11-20 | 12,430.00 | 12,730.00 | 12,370.00 | 12,650.00 | 12,650.00 | 70,168 |
| 2025-11-19 | 12,540.00 | 12,740.00 | 12,100.00 | 12,300.00 | 12,300.00 | 90,664 |
| 2025-11-18 | 12,500.00 | 12,640.00 | 12,030.00 | 12,210.00 | 12,210.00 | 82,739 |
| 2025-11-17 | 12,730.00 | 12,870.00 | 12,500.00 | 12,540.00 | 12,540.00 | 61,797 |
| 2025-11-14 | 12,800.00 | 12,900.00 | 12,610.00 | 12,650.00 | 12,650.00 | 82,447 |
| 2025-11-13 | 12,900.00 | 13,140.00 | 12,850.00 | 13,050.00 | 13,050.00 | 71,138 |
| 2025-11-12 | 12,990.00 | 13,140.00 | 12,860.00 | 13,110.00 | 13,110.00 | 50,826 |
| 2025-11-11 | 13,060.00 | 13,390.00 | 12,830.00 | 12,970.00 | 12,970.00 | 108,122 |
| 2025-11-10 | 12,860.00 | 13,160.00 | 12,520.00 | 13,060.00 | 13,060.00 | 93,610 |
| 2025-11-07 | 12,710.00 | 13,040.00 | 12,270.00 | 12,550.00 | 12,550.00 | 165,278 |
| 2025-11-06 | 13,690.00 | 13,900.00 | 12,920.00 | 12,980.00 | 12,980.00 | 150,409 |
| 2025-11-05 | 14,360.00 | 14,360.00 | 13,020.00 | 13,500.00 | 13,500.00 | 224,451 |
| 2025-11-04 | 14,590.00 | 15,060.00 | 14,010.00 | 14,660.00 | 14,660.00 | 261,162 |
| 2025-11-03 | 13,910.00 | 14,860.00 | 13,850.00 | 14,590.00 | 14,590.00 | 523,242 |
| 2025-10-31 | 13,130.00 | 14,210.00 | 12,840.00 | 13,820.00 | 13,820.00 | 622,899 |
| 2025-10-30 | 13,010.00 | 13,010.00 | 12,550.00 | 12,750.00 | 12,750.00 | 112,381 |
| 2025-10-29 | 12,740.00 | 13,070.00 | 12,730.00 | 13,000.00 | 13,000.00 | 130,593 |
| 2025-10-28 | 12,860.00 | 12,890.00 | 12,650.00 | 12,730.00 | 12,730.00 | 111,919 |
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.