RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8,380.00 | 8,530.00 | 8,260.00 | 8,370.00 | 8,370.00 | 24,367 |
| 2026-10-20 | 8,580.00 | 8,690.00 | 8,150.00 | 8,370.00 | 8,370.00 | 31,688 |
| 2026-10-19 | 8,100.00 | 8,550.00 | 7,970.00 | 8,550.00 | 8,550.00 | 35,154 |
| 2026-10-16 | 8,070.00 | 8,470.00 | 7,990.00 | 8,260.00 | 8,260.00 | 36,822 |
| 2026-10-15 | 8,700.00 | 8,790.00 | 7,860.00 | 8,030.00 | 8,030.00 | 104,266 |
| 2026-10-14 | 9,100.00 | 9,440.00 | 8,870.00 | 9,040.00 | 9,040.00 | 36,714 |
| 2026-10-13 | 9,220.00 | 9,390.00 | 8,700.00 | 9,100.00 | 9,100.00 | 60,726 |
| 2026-10-12 | 10,120.00 | 10,120.00 | 9,400.00 | 9,440.00 | 9,440.00 | 71,674 |
| 2026-10-08 | 10,500.00 | 10,550.00 | 10,120.00 | 10,120.00 | 10,120.00 | 42,032 |
| 2026-10-07 | 10,780.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,550.00 | 34,569 |
| 2026-10-06 | 10,620.00 | 10,840.00 | 10,580.00 | 10,720.00 | 10,720.00 | 57,228 |
| 2026-10-02 | 10,650.00 | 10,930.00 | 10,550.00 | 10,700.00 | 10,700.00 | 80,383 |
| 2026-10-01 | 10,180.00 | 10,680.00 | 10,180.00 | 10,680.00 | 10,680.00 | 44,982 |
| 2026-09-30 | 10,350.00 | 10,440.00 | 10,160.00 | 10,240.00 | 10,240.00 | 24,905 |
| 2026-09-29 | 10,400.00 | 10,530.00 | 10,100.00 | 10,240.00 | 10,240.00 | 44,121 |
| 2026-09-28 | 10,470.00 | 10,630.00 | 10,300.00 | 10,440.00 | 10,440.00 | 35,928 |
| 2026-09-23 | 10,650.00 | 10,720.00 | 10,260.00 | 10,470.00 | 10,470.00 | 24,620 |
| 2026-09-22 | 10,600.00 | 10,790.00 | 10,360.00 | 10,430.00 | 10,430.00 | 47,655 |
| 2026-09-21 | 10,580.00 | 10,600.00 | 10,250.00 | 10,410.00 | 10,410.00 | 36,813 |
| 2026-09-18 | 10,270.00 | 10,740.00 | 10,210.00 | 10,580.00 | 10,580.00 | 70,223 |
| 2026-09-17 | 10,080.00 | 10,190.00 | 10,000.00 | 10,120.00 | 10,120.00 | 17,296 |
| 2026-09-16 | 10,300.00 | 10,320.00 | 10,030.00 | 10,080.00 | 10,080.00 | 29,613 |
| 2026-09-15 | 10,010.00 | 10,760.00 | 9,900.00 | 10,350.00 | 10,350.00 | 116,877 |
| 2026-09-14 | 9,980.00 | 10,090.00 | 9,620.00 | 10,060.00 | 10,060.00 | 41,587 |
| 2026-09-11 | 10,700.00 | 10,800.00 | 9,830.00 | 10,050.00 | 10,050.00 | 381,385 |
| 2026-09-10 | 10,490.00 | 10,970.00 | 10,360.00 | 10,800.00 | 10,800.00 | 96,901 |
| 2026-09-09 | 10,150.00 | 10,450.00 | 10,150.00 | 10,300.00 | 10,300.00 | 21,134 |
| 2026-09-08 | 10,230.00 | 10,550.00 | 10,180.00 | 10,220.00 | 10,220.00 | 31,417 |
| 2026-09-07 | 10,310.00 | 10,620.00 | 10,210.00 | 10,410.00 | 10,410.00 | 62,218 |
| 2026-09-04 | 10,000.00 | 10,400.00 | 10,000.00 | 10,290.00 | 10,290.00 | 66,922 |
| 2026-09-03 | 9,900.00 | 10,100.00 | 9,790.00 | 9,990.00 | 9,990.00 | 33,806 |
| 2026-09-02 | 10,000.00 | 10,050.00 | 9,750.00 | 9,950.00 | 9,950.00 | 55,142 |
| 2026-09-01 | 10,260.00 | 10,310.00 | 9,990.00 | 10,100.00 | 10,100.00 | 42,615 |
| 2026-08-31 | 10,290.00 | 10,360.00 | 10,000.00 | 10,250.00 | 10,250.00 | 33,833 |
| 2026-08-28 | 10,410.00 | 10,560.00 | 10,160.00 | 10,500.00 | 10,500.00 | 45,142 |
| 2026-08-27 | 10,230.00 | 10,540.00 | 10,170.00 | 10,430.00 | 10,430.00 | 59,235 |
| 2026-08-26 | 10,110.00 | 10,440.00 | 9,980.00 | 10,120.00 | 10,120.00 | 77,606 |
| 2026-08-25 | 9,640.00 | 10,100.00 | 9,230.00 | 10,100.00 | 10,100.00 | 101,211 |
| 2026-08-24 | 9,750.00 | 9,840.00 | 9,520.00 | 9,560.00 | 9,560.00 | 34,406 |
| 2026-08-21 | 9,900.00 | 10,110.00 | 9,590.00 | 9,680.00 | 9,680.00 | 42,189 |
| 2026-08-20 | 10,260.00 | 10,260.00 | 9,940.00 | 10,120.00 | 10,120.00 | 33,905 |
| 2026-08-19 | 9,970.00 | 10,190.00 | 9,510.00 | 10,030.00 | 10,030.00 | 57,048 |
| 2026-08-18 | 10,900.00 | 10,950.00 | 10,020.00 | 10,100.00 | 10,100.00 | 63,628 |
| 2026-08-14 | 10,800.00 | 11,080.00 | 10,510.00 | 10,840.00 | 10,840.00 | 74,071 |
| 2026-08-13 | 10,790.00 | 11,060.00 | 10,580.00 | 10,740.00 | 10,740.00 | 56,126 |
| 2026-08-12 | 10,950.00 | 10,950.00 | 10,400.00 | 10,760.00 | 10,760.00 | 36,264 |
| 2026-08-11 | 10,760.00 | 10,980.00 | 10,420.00 | 10,780.00 | 10,780.00 | 46,839 |
| 2026-08-10 | 10,130.00 | 10,840.00 | 9,990.00 | 10,760.00 | 10,760.00 | 76,914 |
| 2026-08-07 | 10,130.00 | 10,320.00 | 9,800.00 | 10,050.00 | 10,050.00 | 48,345 |
| 2026-08-06 | 10,340.00 | 10,350.00 | 9,870.00 | 10,130.00 | 10,130.00 | 78,289 |
| 2026-08-05 | 9,750.00 | 10,130.00 | 9,600.00 | 10,130.00 | 10,130.00 | 68,445 |
| 2026-08-04 | 9,280.00 | 9,690.00 | 9,100.00 | 9,660.00 | 9,660.00 | 67,425 |
| 2026-08-03 | 8,740.00 | 9,430.00 | 8,660.00 | 9,140.00 | 9,140.00 | 76,452 |
| 2026-07-31 | 8,490.00 | 8,880.00 | 8,300.00 | 8,740.00 | 8,740.00 | 95,432 |
| 2026-07-30 | 7,450.00 | 8,250.00 | 7,450.00 | 7,970.00 | 7,970.00 | 112,733 |
| 2026-07-29 | 8,230.00 | 8,630.00 | 7,355.00 | 7,720.00 | 7,720.00 | 122,653 |
| 2026-07-28 | 8,790.00 | 8,790.00 | 8,100.00 | 8,140.00 | 8,140.00 | 63,125 |
| 2026-07-27 | 8,920.00 | 9,230.00 | 8,790.00 | 8,930.00 | 8,930.00 | 49,095 |
| 2026-07-24 | 9,380.00 | 9,390.00 | 8,710.00 | 8,870.00 | 8,870.00 | 55,055 |
| 2026-07-23 | 9,260.00 | 9,480.00 | 8,880.00 | 9,480.00 | 9,480.00 | 105,778 |
Page 1 of 3 · 121 trading daysOlder →
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.