RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15,090.01 | 15,120.01 | 14,520.01 | 14,580.01 | 13,571.68 | 146,189 |
| 2025-04-25 | 15,050.01 | 15,260.01 | 15,000.01 | 15,080.01 | 14,037.10 | 109,114 |
| 2025-04-24 | 15,420.01 | 15,460.01 | 14,930.01 | 14,970.01 | 13,934.70 | 164,788 |
| 2025-04-23 | 15,470.01 | 15,590.01 | 15,130.01 | 15,280.01 | 14,223.27 | 194,136 |
| 2025-04-22 | 15,010.01 | 15,390.01 | 14,950.01 | 15,300.01 | 14,241.88 | 172,969 |
| 2025-04-21 | 15,070.01 | 15,500.01 | 15,040.01 | 15,230.01 | 14,176.72 | 165,616 |
| 2025-04-18 | 15,900.01 | 16,010.01 | 15,130.01 | 15,210.01 | 14,158.11 | 303,662 |
| 2025-04-17 | 15,750.01 | 16,050.01 | 15,530.01 | 15,900.01 | 14,800.39 | 440,076 |
| 2025-04-16 | 16,170.01 | 17,780.02 | 15,750.01 | 15,900.01 | 14,800.39 | 3,047,411 |
| 2025-04-15 | 14,120.01 | 17,440.02 | 14,070.01 | 16,790.02 | 15,628.84 | 5,943,808 |
| 2025-04-14 | 13,890.01 | 14,210.01 | 13,750.01 | 14,060.01 | 13,087.64 | 123,278 |
| 2025-04-11 | 12,870.01 | 13,800.01 | 12,870.01 | 13,800.01 | 12,845.62 | 133,051 |
| 2025-04-10 | 13,100.01 | 13,405.01 | 12,810.01 | 13,180.01 | 12,268.50 | 135,217 |
| 2025-04-09 | 12,290.01 | 12,800.01 | 12,100.01 | 12,300.01 | 11,449.36 | 111,414 |
| 2025-04-08 | 12,950.01 | 13,100.01 | 12,460.01 | 12,510.01 | 11,644.83 | 101,262 |
| 2025-04-07 | 13,100.01 | 13,100.01 | 12,680.01 | 12,680.01 | 11,803.08 | 154,265 |
| 2025-04-04 | 14,210.01 | 14,400.01 | 13,390.01 | 13,760.01 | 12,808.39 | 175,061 |
| 2025-04-03 | 13,200.01 | 15,090.01 | 13,160.01 | 14,190.01 | 13,208.65 | 375,707 |
| 2025-04-02 | 13,870.01 | 14,180.01 | 13,460.01 | 13,640.01 | 12,696.68 | 163,617 |
| 2025-04-01 | 14,030.01 | 14,190.01 | 13,520.01 | 13,530.01 | 12,594.29 | 124,983 |
| 2025-03-31 | 13,550.01 | 14,220.01 | 13,430.01 | 13,820.01 | 12,864.24 | 108,646 |
| 2025-03-28 | 14,440.01 | 14,700.01 | 13,880.01 | 13,980.01 | 13,013.17 | 116,383 |
| 2025-03-27 | 14,850.01 | 15,000.01 | 14,350.01 | 14,440.01 | 13,441.36 | 93,832 |
| 2025-03-26 | 14,540.01 | 15,100.01 | 14,430.01 | 14,850.01 | 13,823.00 | 115,915 |
| 2025-03-25 | 15,490.01 | 15,490.01 | 14,500.01 | 14,600.01 | 13,590.29 | 167,604 |
| 2025-03-24 | 15,180.01 | 15,470.01 | 15,100.01 | 15,290.01 | 14,232.57 | 99,447 |
| 2025-03-21 | 15,510.01 | 15,790.01 | 15,030.01 | 15,240.01 | 14,186.03 | 173,709 |
| 2025-03-20 | 16,330.02 | 16,650.02 | 15,620.01 | 15,700.01 | 14,614.22 | 252,013 |
| 2025-03-19 | 17,360.02 | 17,480.02 | 16,130.01 | 16,160.01 | 15,042.41 | 497,467 |
| 2025-03-18 | 17,690.02 | 17,700.02 | 17,080.02 | 17,110.02 | 15,926.71 | 360,907 |
| 2025-03-17 | 17,430.02 | 18,010.02 | 16,980.02 | 17,780.02 | 16,550.37 | 1,247,400 |
| 2025-03-14 | 15,240.01 | 17,450.02 | 15,240.01 | 16,920.02 | 15,749.85 | 1,240,617 |
| 2025-03-13 | 16,050.01 | 16,060.01 | 15,130.01 | 15,130.01 | 14,083.64 | 162,533 |
| 2025-03-12 | 15,390.01 | 16,300.02 | 15,200.01 | 15,640.01 | 14,558.37 | 350,154 |
| 2025-03-11 | 14,250.01 | 15,310.01 | 14,160.01 | 15,150.01 | 14,102.26 | 200,316 |
| 2025-03-10 | 15,010.01 | 15,430.01 | 14,750.01 | 14,850.01 | 13,823.00 | 128,147 |
| 2025-03-07 | 14,810.01 | 15,320.01 | 14,740.01 | 15,000.01 | 13,962.63 | 126,776 |
| 2025-03-06 | 15,550.01 | 15,650.01 | 14,940.01 | 15,080.01 | 14,037.10 | 200,473 |
| 2025-03-05 | 15,250.01 | 15,940.01 | 15,160.01 | 15,550.01 | 14,474.59 | 221,013 |
| 2025-03-04 | 15,000.01 | 15,510.01 | 14,700.01 | 15,250.01 | 14,195.34 | 154,923 |
| 2025-02-28 | 15,460.01 | 15,960.01 | 15,170.01 | 15,250.01 | 14,195.34 | 332,027 |
| 2025-02-27 | 17,000.02 | 17,350.02 | 16,020.01 | 16,080.01 | 14,967.94 | 343,295 |
| 2025-02-26 | 17,220.02 | 17,460.02 | 16,760.02 | 16,860.02 | 15,694.00 | 282,252 |
| 2025-02-25 | 17,260.02 | 17,950.02 | 16,920.02 | 17,290.02 | 16,094.26 | 385,149 |
| 2025-02-24 | 17,210.02 | 18,150.02 | 16,780.02 | 17,550.02 | 16,336.28 | 573,251 |
| 2025-02-21 | 16,820.02 | 19,440.02 | 16,760.02 | 17,820.02 | 16,587.60 | 3,994,812 |
| 2025-02-20 | 17,810.02 | 17,810.02 | 16,900.02 | 17,050.02 | 15,870.86 | 347,207 |
| 2025-02-19 | 18,740.02 | 18,750.02 | 17,770.02 | 17,980.02 | 16,736.54 | 458,909 |
| 2025-02-18 | 17,750.02 | 18,650.02 | 17,100.02 | 18,620.02 | 17,332.28 | 1,257,961 |
| 2025-02-17 | 17,500.02 | 17,600.02 | 16,860.02 | 17,600.02 | 16,382.82 | 477,411 |
| 2025-02-14 | 17,320.02 | 17,890.02 | 17,090.02 | 17,510.02 | 16,299.04 | 541,115 |
| 2025-02-13 | 17,030.02 | 17,800.02 | 16,640.02 | 17,330.02 | 16,131.49 | 861,436 |
| 2025-02-12 | 18,740.02 | 18,740.02 | 17,030.02 | 17,070.02 | 15,889.47 | 1,144,743 |
| 2025-02-11 | 19,770.02 | 20,000.02 | 18,880.02 | 18,880.02 | 17,574.30 | 1,301,111 |
| 2025-02-10 | 17,730.02 | 21,350.02 | 17,600.02 | 20,150.02 | 18,756.47 | 7,877,855 |
| 2025-02-07 | 16,100.01 | 18,030.02 | 16,010.01 | 17,190.02 | 16,001.17 | 2,711,013 |
| 2025-02-06 | 17,000.02 | 17,100.02 | 15,870.01 | 16,060.01 | 14,949.32 | 722,066 |
| 2025-02-05 | 16,590.02 | 17,770.02 | 16,520.02 | 16,990.02 | 15,815.01 | 1,323,200 |
| 2025-02-04 | 16,500.02 | 17,530.02 | 16,340.02 | 16,380.02 | 15,247.19 | 973,602 |
| 2025-02-03 | 16,080.01 | 18,200.02 | 15,760.01 | 16,810.02 | 15,647.45 | 3,338,194 |
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.