RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13,790.01 | 13,900.01 | 13,500.01 | 13,680.01 | 12,733.92 | 83,235 |
| 2024-07-26 | 14,050.01 | 14,180.01 | 13,610.01 | 13,820.01 | 12,864.24 | 126,244 |
| 2024-07-25 | 14,050.01 | 14,400.01 | 13,970.01 | 14,040.01 | 13,069.02 | 165,889 |
| 2024-07-24 | 13,800.01 | 16,870.02 | 13,600.01 | 14,550.01 | 13,543.75 | 3,040,658 |
| 2024-07-23 | 13,700.01 | 14,110.01 | 13,660.01 | 13,910.01 | 12,948.01 | 80,068 |
| 2024-07-22 | 14,200.01 | 14,210.01 | 13,500.01 | 13,530.01 | 12,594.29 | 112,553 |
| 2024-07-19 | 13,940.01 | 14,470.01 | 13,940.01 | 14,250.01 | 13,264.50 | 62,131 |
| 2024-07-18 | 14,450.01 | 14,600.01 | 13,770.01 | 13,980.01 | 13,013.17 | 131,996 |
| 2024-07-17 | 15,030.01 | 15,190.01 | 14,600.01 | 14,610.01 | 13,599.60 | 81,331 |
| 2024-07-16 | 15,400.01 | 15,790.01 | 15,010.01 | 15,010.01 | 13,971.94 | 96,281 |
| 2024-07-15 | 15,640.01 | 15,760.01 | 15,260.01 | 15,390.01 | 14,325.66 | 146,084 |
| 2024-07-12 | 15,410.01 | 16,850.02 | 15,300.01 | 15,870.01 | 14,772.46 | 1,035,253 |
| 2024-07-11 | 15,430.01 | 15,610.01 | 15,200.01 | 15,220.01 | 14,167.42 | 119,113 |
| 2024-07-10 | 14,980.01 | 15,640.01 | 14,980.01 | 15,410.01 | 14,344.27 | 188,849 |
| 2024-07-09 | 14,940.01 | 15,020.01 | 14,740.01 | 14,880.01 | 13,850.93 | 90,443 |
| 2024-07-08 | 14,590.01 | 15,090.01 | 14,580.01 | 14,800.01 | 13,776.46 | 86,154 |
| 2024-07-05 | 15,110.01 | 15,820.01 | 14,620.01 | 14,630.01 | 13,618.22 | 359,823 |
| 2024-07-04 | 14,690.01 | 15,090.01 | 14,510.01 | 14,620.01 | 13,608.91 | 81,604 |
| 2024-07-03 | 14,590.01 | 14,950.01 | 14,290.01 | 14,690.01 | 13,674.07 | 152,761 |
| 2024-07-02 | 15,010.01 | 15,140.01 | 14,560.01 | 14,580.01 | 13,571.68 | 136,728 |
| 2024-07-01 | 15,180.01 | 15,400.01 | 15,040.01 | 15,050.01 | 14,009.17 | 100,857 |
| 2024-06-28 | 15,210.01 | 15,670.01 | 15,110.01 | 15,180.01 | 14,130.18 | 80,469 |
| 2024-06-27 | 15,590.01 | 15,710.01 | 15,190.01 | 15,190.01 | 14,139.49 | 106,114 |
| 2024-06-26 | 15,640.01 | 15,850.01 | 15,530.01 | 15,630.01 | 14,549.06 | 81,118 |
| 2024-06-25 | 15,160.01 | 15,750.01 | 15,090.01 | 15,630.01 | 14,549.06 | 139,014 |
| 2024-06-24 | 16,230.02 | 16,300.02 | 15,020.01 | 15,180.01 | 14,130.18 | 403,190 |
| 2024-06-21 | 17,710.02 | 17,800.02 | 16,410.02 | 16,410.02 | 15,275.12 | 269,325 |
| 2024-06-20 | 17,740.02 | 17,800.02 | 17,540.02 | 17,570.02 | 16,354.89 | 75,699 |
| 2024-06-19 | 18,170.02 | 18,190.02 | 17,590.02 | 17,640.02 | 16,420.05 | 156,796 |
| 2024-06-18 | 17,570.02 | 18,300.02 | 17,480.02 | 18,150.02 | 16,894.78 | 179,049 |
| 2024-06-17 | 18,000.02 | 18,100.02 | 17,560.02 | 17,560.02 | 16,345.59 | 108,701 |
| 2024-06-14 | 18,240.02 | 18,400.02 | 17,740.02 | 17,740.02 | 16,513.14 | 150,811 |
| 2024-06-13 | 18,300.02 | 18,590.02 | 18,050.02 | 18,230.02 | 16,969.25 | 218,259 |
| 2024-06-12 | 18,450.02 | 19,200.02 | 18,170.02 | 18,180.02 | 16,922.71 | 552,523 |
| 2024-06-11 | 17,470.02 | 18,430.02 | 17,470.02 | 18,080.02 | 16,829.62 | 328,203 |
| 2024-06-10 | 17,820.02 | 17,930.02 | 17,240.02 | 17,470.02 | 16,261.81 | 188,898 |
| 2024-06-07 | 17,760.02 | 18,150.02 | 17,680.02 | 17,830.02 | 16,596.91 | 135,750 |
| 2024-06-05 | 18,040.02 | 18,620.02 | 17,760.02 | 17,760.02 | 16,531.75 | 220,857 |
| 2024-06-04 | 17,850.02 | 19,570.02 | 17,700.02 | 18,230.02 | 16,969.25 | 1,626,611 |
| 2024-06-03 | 17,290.02 | 18,100.02 | 17,230.02 | 17,850.02 | 16,615.53 | 210,495 |
| 2024-05-31 | 17,260.02 | 17,460.02 | 17,030.02 | 17,070.02 | 15,889.47 | 130,046 |
| 2024-05-30 | 17,500.02 | 17,820.02 | 17,310.02 | 17,310.02 | 16,112.87 | 137,043 |
| 2024-05-29 | 18,210.02 | 18,600.02 | 17,590.02 | 17,600.02 | 16,382.82 | 176,629 |
| 2024-05-28 | 18,000.02 | 18,800.02 | 17,800.02 | 18,170.02 | 16,913.40 | 288,213 |
| 2024-05-27 | 17,500.02 | 18,120.02 | 17,370.02 | 17,870.02 | 16,634.15 | 228,659 |
| 2024-05-24 | 17,700.02 | 17,920.02 | 17,300.02 | 17,440.02 | 16,233.88 | 212,377 |
| 2024-05-23 | 18,600.02 | 18,830.02 | 17,880.02 | 17,910.02 | 16,671.38 | 263,072 |
| 2024-05-22 | 18,670.02 | 19,630.02 | 18,520.02 | 18,520.02 | 17,239.19 | 806,529 |
| 2024-05-21 | 18,600.02 | 18,920.02 | 18,390.02 | 18,750.02 | 17,453.29 | 348,668 |
| 2024-05-20 | 17,820.02 | 18,940.02 | 17,780.02 | 18,710.02 | 17,416.05 | 756,754 |
| 2024-05-17 | 17,720.02 | 18,000.02 | 17,520.02 | 17,820.02 | 16,587.60 | 218,042 |
| 2024-05-16 | 18,230.02 | 18,230.02 | 17,730.02 | 17,760.02 | 16,531.75 | 281,181 |
| 2024-05-14 | 17,990.02 | 18,460.02 | 17,940.02 | 18,030.02 | 16,783.08 | 319,509 |
| 2024-05-13 | 18,810.02 | 19,950.02 | 18,070.02 | 18,070.02 | 16,820.31 | 889,558 |
| 2024-05-10 | 20,800.02 | 21,200.02 | 19,010.02 | 19,010.02 | 17,695.31 | 2,981,415 |
| 2024-05-09 | 18,950.02 | 19,390.02 | 18,630.02 | 19,160.02 | 17,834.93 | 568,238 |
| 2024-05-08 | 20,350.02 | 20,450.02 | 18,960.02 | 19,040.02 | 17,723.23 | 793,664 |
| 2024-05-07 | 19,920.02 | 20,450.02 | 19,800.02 | 20,250.02 | 18,849.55 | 605,370 |
| 2024-05-03 | 20,050.02 | 20,550.02 | 19,840.02 | 19,940.02 | 18,560.99 | 796,205 |
| 2024-05-02 | 19,760.02 | 20,450.02 | 19,410.02 | 20,150.02 | 18,756.47 | 1,355,084 |
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.