RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20,650.02 | 20,950.02 | 19,800.02 | 19,850.02 | 18,477.21 | 1,270,763 |
| 2024-04-29 | 21,550.02 | 21,750.02 | 20,400.02 | 21,000.02 | 19,547.68 | 2,073,729 |
| 2024-04-26 | 21,600.02 | 22,700.02 | 21,000.02 | 22,100.02 | 20,571.61 | 7,102,758 |
| 2024-04-25 | 17,200.02 | 21,950.02 | 17,120.02 | 21,950.02 | 20,431.98 | 15,242,641 |
| 2024-04-24 | 16,600.02 | 17,050.02 | 16,520.02 | 16,910.02 | 15,740.54 | 323,819 |
| 2024-04-23 | 16,500.02 | 18,140.02 | 16,370.02 | 16,400.02 | 15,265.81 | 1,325,960 |
| 2024-04-22 | 16,690.02 | 16,900.02 | 16,080.01 | 16,260.02 | 15,135.49 | 249,989 |
| 2024-04-19 | 17,550.02 | 17,550.02 | 16,210.02 | 16,690.02 | 15,535.75 | 320,110 |
| 2024-04-18 | 17,060.02 | 17,680.02 | 17,060.02 | 17,520.02 | 16,308.35 | 208,675 |
| 2024-04-17 | 16,860.02 | 18,000.02 | 16,800.02 | 17,170.02 | 15,982.56 | 558,774 |
| 2024-04-16 | 17,500.02 | 17,900.02 | 16,410.02 | 16,750.02 | 15,591.60 | 520,673 |
| 2024-04-15 | 18,310.02 | 18,340.02 | 17,670.02 | 17,960.02 | 16,717.92 | 340,348 |
| 2024-04-12 | 18,520.02 | 18,910.02 | 18,100.02 | 18,840.02 | 17,537.06 | 632,338 |
| 2024-04-11 | 17,090.02 | 20,100.02 | 17,010.02 | 18,480.02 | 17,201.96 | 2,570,808 |
| 2024-04-09 | 19,090.02 | 19,600.02 | 17,440.02 | 17,480.02 | 16,271.12 | 2,049,602 |
| 2024-04-08 | 18,480.02 | 18,550.02 | 17,870.02 | 18,000.02 | 16,755.16 | 438,696 |
| 2024-04-05 | 18,010.02 | 18,180.02 | 17,600.02 | 17,840.02 | 16,606.22 | 405,196 |
| 2024-04-04 | 18,830.02 | 19,000.02 | 18,070.02 | 18,270.02 | 17,006.48 | 514,673 |
| 2024-04-03 | 19,200.02 | 19,300.02 | 18,230.02 | 18,400.02 | 17,127.49 | 755,908 |
| 2024-04-02 | 21,300.02 | 21,350.02 | 19,180.02 | 19,370.02 | 18,030.41 | 1,482,100 |
| 2024-04-01 | 20,800.02 | 22,050.02 | 20,750.02 | 21,200.02 | 19,733.85 | 1,079,934 |
| 2024-03-29 | 21,350.02 | 22,050.02 | 20,550.02 | 20,900.02 | 19,454.60 | 1,267,085 |
| 2024-03-28 | 22,150.02 | 22,300.02 | 20,900.02 | 21,350.02 | 19,873.48 | 990,924 |
| 2024-03-27 | 22,950.02 | 23,650.02 | 21,750.02 | 22,550.02 | 20,990.49 | 831,206 |
| 2024-03-26 | 23,700.02 | 24,400.02 | 22,800.02 | 23,300.02 | 21,688.62 | 1,312,354 |
| 2024-03-25 | 23,050.02 | 24,500.02 | 22,250.02 | 24,100.02 | 22,433.29 | 2,524,637 |
| 2024-03-22 | 23,150.02 | 23,450.02 | 22,250.02 | 22,850.02 | 21,269.74 | 1,475,026 |
| 2024-03-21 | 22,400.02 | 24,500.02 | 22,000.02 | 23,750.02 | 22,107.50 | 5,402,081 |
| 2024-03-20 | 20,700.02 | 22,750.02 | 19,830.02 | 22,200.02 | 20,664.69 | 12,209,054 |
| 2024-03-19 | 15,710.01 | 19,720.02 | 15,680.01 | 19,390.02 | 18,049.03 | 13,578,502 |
| 2024-03-18 | 15,610.01 | 15,880.01 | 15,430.01 | 15,760.01 | 14,670.07 | 160,831 |
| 2024-03-15 | 15,300.01 | 16,060.01 | 15,260.01 | 15,570.01 | 14,493.21 | 246,266 |
| 2024-03-14 | 15,900.01 | 15,900.01 | 15,000.01 | 15,310.01 | 14,251.19 | 139,381 |
| 2024-03-13 | 15,400.01 | 15,940.01 | 15,360.01 | 15,770.01 | 14,679.38 | 195,391 |
| 2024-03-12 | 15,350.01 | 15,720.01 | 15,040.01 | 15,350.01 | 14,288.42 | 121,727 |
| 2024-03-11 | 15,060.01 | 15,500.01 | 14,790.01 | 15,420.01 | 14,353.58 | 152,786 |
| 2024-03-08 | 15,000.01 | 15,170.01 | 14,550.01 | 15,050.01 | 14,009.17 | 156,709 |
| 2024-03-07 | 15,310.01 | 15,380.01 | 14,770.01 | 14,870.01 | 13,841.62 | 171,636 |
| 2024-03-06 | 15,470.01 | 15,640.01 | 15,130.01 | 15,310.01 | 14,251.19 | 145,285 |
| 2024-03-05 | 15,900.01 | 16,230.02 | 15,350.01 | 15,520.01 | 14,446.67 | 328,891 |
| 2024-03-04 | 15,960.01 | 16,190.02 | 15,750.01 | 16,010.01 | 14,902.78 | 156,350 |
| 2024-02-29 | 16,200.02 | 16,280.02 | 15,960.01 | 15,960.01 | 14,856.24 | 230,736 |
| 2024-02-28 | 16,590.02 | 16,820.02 | 16,370.02 | 16,470.02 | 15,330.97 | 253,159 |
| 2024-02-27 | 16,130.01 | 16,860.02 | 15,900.01 | 16,500.02 | 15,358.89 | 497,022 |
| 2024-02-26 | 16,250.02 | 16,680.02 | 16,100.01 | 16,100.01 | 14,986.56 | 190,814 |
| 2024-02-23 | 16,420.02 | 16,460.02 | 16,050.01 | 16,150.01 | 15,033.10 | 236,919 |
| 2024-02-22 | 16,600.02 | 16,850.02 | 16,400.02 | 16,540.02 | 15,396.13 | 300,731 |
| 2024-02-21 | 16,250.02 | 17,570.02 | 15,960.01 | 16,430.02 | 15,293.73 | 943,855 |
| 2024-02-20 | 16,260.02 | 17,170.02 | 16,150.01 | 16,500.02 | 15,358.89 | 637,852 |
| 2024-02-19 | 16,560.02 | 16,680.02 | 16,060.01 | 16,260.02 | 15,135.49 | 319,072 |
| 2024-02-16 | 17,240.02 | 17,440.02 | 16,560.02 | 16,560.02 | 15,414.74 | 585,656 |
| 2024-02-15 | 17,550.02 | 17,700.02 | 16,710.02 | 17,130.02 | 15,945.32 | 844,111 |
| 2024-02-14 | 16,030.01 | 18,580.02 | 15,900.01 | 17,700.02 | 16,475.90 | 5,407,860 |
| 2024-02-13 | 15,070.01 | 17,050.02 | 14,750.01 | 16,480.02 | 15,340.28 | 2,126,394 |
| 2024-02-08 | 16,500.02 | 16,600.02 | 15,070.01 | 15,070.01 | 14,027.79 | 857,802 |
| 2024-02-07 | 14,750.01 | 16,300.02 | 14,600.01 | 15,550.01 | 14,474.59 | 2,462,220 |
| 2024-02-06 | 14,050.01 | 15,760.01 | 13,330.01 | 15,240.01 | 14,186.03 | 1,234,897 |
| 2024-02-05 | 14,180.01 | 14,290.01 | 13,950.01 | 14,100.01 | 13,124.87 | 60,404 |
| 2024-02-02 | 14,280.01 | 14,420.01 | 14,000.01 | 14,170.01 | 13,190.03 | 116,762 |
| 2024-02-01 | 13,680.01 | 14,310.01 | 13,600.01 | 14,070.01 | 13,096.95 | 169,861 |
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.