RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 14,100.01 | 14,450.01 | 13,670.01 | 13,740.01 | 12,789.77 | 159,505 |
| 2024-01-30 | 14,640.01 | 14,930.01 | 13,990.01 | 14,200.01 | 13,217.96 | 213,465 |
| 2024-01-29 | 15,770.01 | 15,850.01 | 14,500.01 | 14,630.01 | 13,618.22 | 353,651 |
| 2024-01-26 | 15,510.01 | 16,180.02 | 15,410.01 | 15,770.01 | 14,679.38 | 138,061 |
| 2024-01-25 | 16,230.02 | 16,240.02 | 15,510.01 | 15,710.01 | 14,623.53 | 222,023 |
| 2024-01-24 | 16,360.02 | 16,700.02 | 16,030.01 | 16,240.02 | 15,116.87 | 223,377 |
| 2024-01-23 | 16,850.02 | 16,900.02 | 16,320.02 | 16,390.02 | 15,256.50 | 384,958 |
| 2024-01-22 | 16,250.02 | 16,640.02 | 15,750.01 | 16,560.02 | 15,414.74 | 347,645 |
| 2024-01-19 | 16,240.02 | 16,550.02 | 16,170.01 | 16,190.02 | 15,070.33 | 336,950 |
| 2024-01-18 | 16,390.02 | 16,640.02 | 15,810.01 | 16,270.02 | 15,144.80 | 440,124 |
| 2024-01-17 | 16,800.02 | 17,200.02 | 16,140.01 | 16,270.02 | 15,144.80 | 702,098 |
| 2024-01-16 | 16,300.02 | 17,250.02 | 16,000.01 | 17,250.02 | 16,057.02 | 1,601,218 |
| 2024-01-15 | 15,800.01 | 16,850.02 | 15,800.01 | 15,950.01 | 14,846.93 | 1,473,625 |
| 2024-01-12 | 15,660.01 | 16,390.02 | 15,500.01 | 15,500.01 | 14,428.05 | 543,421 |
| 2024-01-11 | 16,510.02 | 16,750.02 | 15,480.01 | 15,650.01 | 14,567.68 | 600,940 |
| 2024-01-10 | 15,650.01 | 17,100.02 | 15,130.01 | 16,460.02 | 15,321.66 | 1,591,511 |
| 2024-01-09 | 16,350.02 | 16,350.02 | 15,550.01 | 15,760.01 | 14,670.07 | 423,492 |
| 2024-01-08 | 15,860.01 | 16,430.02 | 15,400.01 | 16,350.02 | 15,219.27 | 783,597 |
| 2024-01-05 | 15,410.01 | 16,260.02 | 14,870.01 | 15,960.01 | 14,856.24 | 969,059 |
| 2024-01-04 | 15,540.01 | 15,710.01 | 15,210.01 | 15,400.01 | 14,334.97 | 271,493 |
| 2024-01-03 | 15,250.01 | 15,750.01 | 15,010.01 | 15,610.01 | 14,530.44 | 498,725 |
| 2024-01-02 | 14,780.01 | 15,450.01 | 14,770.01 | 15,280.01 | 14,223.27 | 500,567 |
| 2023-12-28 | 14,710.01 | 14,940.01 | 14,610.01 | 14,780.01 | 13,757.84 | 207,614 |
| 2023-12-27 | 14,540.01 | 14,960.01 | 14,260.01 | 14,670.01 | 13,655.45 | 335,978 |
| 2023-12-26 | 14,640.01 | 14,880.01 | 14,400.01 | 14,510.01 | 13,506.52 | 359,289 |
| 2023-12-22 | 15,620.01 | 15,630.01 | 14,640.01 | 14,670.01 | 13,655.45 | 525,921 |
| 2023-12-21 | 15,690.01 | 16,160.01 | 15,300.01 | 15,460.01 | 14,390.82 | 774,483 |
| 2023-12-20 | 15,700.01 | 16,920.02 | 15,290.01 | 15,870.01 | 14,772.46 | 3,169,998 |
| 2023-12-19 | 15,770.01 | 15,990.01 | 15,480.01 | 15,850.01 | 14,753.85 | 1,319,398 |
| 2023-12-18 | 13,000.01 | 16,440.02 | 12,750.01 | 15,860.01 | 14,763.15 | 7,296,729 |
| 2023-12-15 | 12,310.01 | 12,680.01 | 12,150.01 | 12,660.01 | 11,784.46 | 164,033 |
| 2023-12-14 | 12,270.01 | 12,390.01 | 12,160.01 | 12,210.01 | 11,365.58 | 65,794 |
| 2023-12-13 | 12,280.01 | 12,280.01 | 12,090.01 | 12,090.01 | 11,253.88 | 67,735 |
| 2023-12-12 | 12,390.01 | 12,390.01 | 12,090.01 | 12,270.01 | 11,421.43 | 61,784 |
| 2023-12-11 | 12,190.01 | 12,390.01 | 11,990.01 | 12,290.01 | 11,440.05 | 93,102 |
| 2023-12-08 | 11,790.01 | 12,020.01 | 11,790.01 | 11,970.01 | 11,142.18 | 34,406 |
| 2023-12-07 | 12,000.01 | 12,000.01 | 11,690.01 | 11,730.01 | 10,918.78 | 52,491 |
| 2023-12-06 | 11,850.01 | 12,040.01 | 11,610.01 | 12,000.01 | 11,170.10 | 64,942 |
| 2023-12-05 | 11,960.01 | 12,190.01 | 11,730.01 | 11,900.01 | 11,077.02 | 94,294 |
| 2023-12-04 | 12,450.01 | 12,470.01 | 12,010.01 | 12,080.01 | 11,244.57 | 133,882 |
| 2023-12-01 | 12,890.01 | 12,920.01 | 12,450.01 | 12,510.01 | 11,644.83 | 148,836 |
| 2023-11-30 | 12,700.01 | 13,170.01 | 12,580.01 | 12,890.01 | 11,998.55 | 269,224 |
| 2023-11-29 | 12,660.01 | 12,880.01 | 12,350.01 | 12,570.01 | 11,700.68 | 292,632 |
| 2023-11-28 | 12,260.01 | 12,790.01 | 12,260.01 | 12,600.01 | 11,728.61 | 176,697 |
| 2023-11-27 | 12,710.01 | 12,720.01 | 12,220.01 | 12,260.01 | 11,412.12 | 148,700 |
| 2023-11-24 | 12,330.01 | 12,590.01 | 12,180.01 | 12,590.01 | 11,719.30 | 105,133 |
| 2023-11-23 | 12,200.01 | 12,620.01 | 12,140.01 | 12,210.01 | 11,365.58 | 155,602 |
| 2023-11-22 | 12,270.01 | 12,530.01 | 12,130.01 | 12,150.01 | 11,309.73 | 111,541 |
| 2023-11-21 | 12,460.01 | 12,600.01 | 12,170.01 | 12,270.01 | 11,421.43 | 72,922 |
| 2023-11-20 | 11,980.01 | 12,490.01 | 11,920.01 | 12,380.01 | 11,523.82 | 97,044 |
| 2023-11-17 | 12,540.01 | 12,540.01 | 11,950.01 | 11,980.01 | 11,151.49 | 124,971 |
| 2023-11-16 | 12,650.01 | 12,730.01 | 12,340.01 | 12,520.01 | 11,654.14 | 100,542 |
| 2023-11-15 | 12,430.01 | 12,650.01 | 12,250.01 | 12,470.01 | 11,607.60 | 148,318 |
| 2023-11-14 | 12,000.01 | 12,370.01 | 12,000.01 | 12,180.01 | 11,337.66 | 98,431 |
| 2023-11-13 | 12,050.01 | 12,440.01 | 11,850.01 | 11,850.01 | 11,030.48 | 117,530 |
| 2023-11-10 | 12,000.01 | 12,330.01 | 11,830.01 | 11,930.01 | 11,104.94 | 130,790 |
| 2023-11-09 | 12,440.01 | 12,460.01 | 12,090.01 | 12,260.01 | 11,412.12 | 87,635 |
| 2023-11-08 | 12,600.01 | 12,840.01 | 12,230.01 | 12,460.01 | 11,598.29 | 182,494 |
| 2023-11-07 | 12,630.01 | 12,750.01 | 12,180.01 | 12,510.01 | 11,644.83 | 149,339 |
| 2023-11-06 | 12,430.01 | 12,630.01 | 12,050.01 | 12,630.01 | 11,756.53 | 296,530 |
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.