RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 12,870.00 | 12,930.00 | 12,650.00 | 12,730.00 | 12,730.00 | 124,549 |
| 2025-10-24 | 13,000.00 | 13,080.00 | 12,800.00 | 12,850.00 | 12,850.00 | 142,850 |
| 2025-10-23 | 13,190.00 | 13,310.00 | 12,720.00 | 12,960.00 | 12,960.00 | 220,279 |
| 2025-10-22 | 13,630.00 | 13,710.00 | 13,080.00 | 13,220.00 | 13,220.00 | 171,114 |
| 2025-10-21 | 14,150.00 | 14,150.00 | 13,430.00 | 13,600.00 | 13,600.00 | 235,786 |
| 2025-10-20 | 13,620.00 | 15,400.00 | 13,390.00 | 14,080.00 | 14,080.00 | 1,093,596 |
| 2025-10-17 | 14,100.00 | 14,300.00 | 13,410.00 | 13,450.00 | 13,450.00 | 212,524 |
| 2025-10-16 | 15,090.00 | 15,100.00 | 14,060.00 | 14,190.00 | 14,190.00 | 250,288 |
| 2025-10-15 | 13,820.00 | 15,800.00 | 13,760.00 | 14,970.00 | 14,970.00 | 729,622 |
| 2025-10-14 | 14,020.00 | 14,590.00 | 13,470.00 | 13,620.00 | 13,620.00 | 216,242 |
| 2025-10-13 | 13,600.00 | 14,430.00 | 13,340.00 | 14,000.00 | 14,000.00 | 227,052 |
| 2025-10-10 | 12,630.00 | 13,720.00 | 12,450.00 | 13,610.00 | 13,610.00 | 236,694 |
| 2025-10-02 | 12,790.00 | 12,790.00 | 12,330.00 | 12,630.00 | 12,630.00 | 87,828 |
| 2025-10-01 | 12,600.00 | 12,890.00 | 12,580.00 | 12,600.00 | 12,600.00 | 52,499 |
| 2025-09-30 | 12,900.00 | 13,400.00 | 12,520.00 | 12,640.00 | 12,640.00 | 138,789 |
| 2025-09-29 | 13,450.01 | 14,240.01 | 13,030.01 | 13,250.01 | 12,333.66 | 332,973 |
| 2025-09-26 | 13,900.01 | 14,930.01 | 13,450.01 | 13,450.01 | 12,519.82 | 431,711 |
| 2025-09-25 | 13,550.01 | 14,770.01 | 13,400.01 | 14,000.01 | 13,031.79 | 414,255 |
| 2025-09-24 | 14,000.01 | 14,170.01 | 13,580.01 | 13,580.01 | 12,640.83 | 188,485 |
| 2025-09-23 | 14,720.01 | 14,830.01 | 13,700.01 | 13,870.01 | 12,910.78 | 354,165 |
| 2025-09-22 | 15,150.01 | 15,300.01 | 14,000.01 | 14,590.01 | 13,580.98 | 231,851 |
| 2025-09-19 | 14,850.01 | 15,310.01 | 14,460.01 | 14,940.01 | 13,906.78 | 191,177 |
| 2025-09-18 | 14,940.01 | 14,940.01 | 14,580.01 | 14,700.01 | 13,683.38 | 106,532 |
| 2025-09-17 | 14,780.01 | 14,880.01 | 14,260.01 | 14,360.01 | 13,366.89 | 85,393 |
| 2025-09-16 | 15,230.01 | 15,370.01 | 14,560.01 | 14,820.01 | 13,795.08 | 125,950 |
| 2025-09-15 | 15,630.01 | 15,640.01 | 14,800.01 | 14,970.01 | 13,934.70 | 206,842 |
| 2025-09-12 | 14,430.01 | 15,720.01 | 14,320.01 | 15,230.01 | 14,176.72 | 713,317 |
| 2025-09-11 | 13,660.01 | 13,930.01 | 13,590.01 | 13,890.01 | 12,929.40 | 127,611 |
| 2025-09-10 | 13,560.01 | 13,860.01 | 13,500.01 | 13,560.01 | 12,622.22 | 146,783 |
| 2025-09-09 | 13,390.01 | 13,390.01 | 13,150.01 | 13,320.01 | 12,398.82 | 72,584 |
| 2025-09-08 | 13,260.01 | 13,480.01 | 13,220.01 | 13,250.01 | 12,333.66 | 104,982 |
| 2025-09-05 | 13,220.01 | 13,380.01 | 13,030.01 | 13,300.01 | 12,380.20 | 121,095 |
| 2025-09-04 | 13,170.01 | 13,200.01 | 12,960.01 | 13,010.01 | 12,110.25 | 93,793 |
| 2025-09-03 | 13,170.01 | 13,580.01 | 12,780.01 | 13,180.01 | 12,268.50 | 228,951 |
| 2025-09-02 | 12,900.01 | 13,070.01 | 12,320.01 | 13,030.01 | 12,128.87 | 338,374 |
| 2025-09-01 | 14,700.01 | 14,700.01 | 12,860.01 | 12,900.01 | 12,007.86 | 875,158 |
| 2025-08-29 | 15,780.01 | 17,300.02 | 15,750.01 | 17,200.02 | 16,010.48 | 497,541 |
| 2025-08-28 | 16,610.02 | 16,620.02 | 15,960.01 | 16,020.01 | 14,912.09 | 142,246 |
| 2025-08-27 | 16,560.02 | 16,580.02 | 16,050.01 | 16,210.02 | 15,088.95 | 130,198 |
| 2025-08-26 | 15,380.01 | 16,910.02 | 15,350.01 | 16,440.02 | 15,303.04 | 636,788 |
| 2025-08-25 | 14,760.01 | 15,770.01 | 14,660.01 | 15,550.01 | 14,474.59 | 260,507 |
| 2025-08-22 | 14,120.01 | 14,580.01 | 14,120.01 | 14,240.01 | 13,255.19 | 40,490 |
| 2025-08-21 | 14,270.01 | 14,900.01 | 14,040.01 | 14,050.01 | 13,078.33 | 59,315 |
| 2025-08-20 | 14,460.01 | 14,460.01 | 14,000.01 | 14,220.01 | 13,236.57 | 62,877 |
| 2025-08-19 | 14,720.01 | 14,790.01 | 14,450.01 | 14,600.01 | 13,590.29 | 35,338 |
| 2025-08-18 | 15,220.01 | 15,220.01 | 14,750.01 | 14,770.01 | 13,748.54 | 31,324 |
| 2025-08-14 | 15,440.01 | 15,440.01 | 15,160.01 | 15,250.01 | 14,195.34 | 27,001 |
| 2025-08-13 | 15,390.01 | 15,430.01 | 15,000.01 | 15,250.01 | 14,195.34 | 37,913 |
| 2025-08-12 | 15,300.01 | 15,720.01 | 15,220.01 | 15,220.01 | 14,167.42 | 78,169 |
| 2025-08-11 | 15,400.01 | 15,440.01 | 15,170.01 | 15,280.01 | 14,223.27 | 38,926 |
| 2025-08-08 | 15,240.01 | 15,460.01 | 15,120.01 | 15,220.01 | 14,167.42 | 35,657 |
| 2025-08-07 | 15,220.01 | 15,420.01 | 15,000.01 | 15,240.01 | 14,186.03 | 58,220 |
| 2025-08-06 | 15,100.01 | 15,220.01 | 14,950.01 | 15,140.01 | 14,092.95 | 32,308 |
| 2025-08-05 | 15,100.01 | 15,670.01 | 14,930.01 | 15,180.01 | 14,130.18 | 168,953 |
| 2025-08-04 | 14,140.01 | 14,980.01 | 14,140.01 | 14,650.01 | 13,636.84 | 52,977 |
| 2025-08-01 | 14,850.01 | 14,850.01 | 14,060.01 | 14,090.01 | 13,115.56 | 79,870 |
| 2025-07-31 | 14,890.01 | 14,980.01 | 14,740.01 | 14,850.01 | 13,823.00 | 37,700 |
| 2025-07-30 | 14,850.01 | 15,190.01 | 14,790.01 | 14,880.01 | 13,850.93 | 42,279 |
| 2025-07-29 | 15,190.01 | 15,230.01 | 14,800.01 | 14,850.01 | 13,823.00 | 44,610 |
| 2025-07-28 | 14,940.01 | 15,120.01 | 14,670.01 | 15,120.01 | 14,074.33 | 42,587 |
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.