RS Automation Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	12,000.01	12,590.01	11,630.01	12,260.01	11,412.12	329,134
2023-11-02	11,300.01	12,880.01	11,300.01	11,810.01	10,993.24	1,459,677
2023-11-01	10,830.01	11,540.01	10,730.01	11,140.01	10,369.58	193,002
2023-10-31	11,030.01	11,110.01	10,420.01	10,630.01	9,894.85	119,674
2023-10-30	10,570.01	11,200.01	10,500.01	10,990.01	10,229.95	195,788
2023-10-27	10,270.01	10,550.01	10,140.01	10,340.01	9,624.91	78,558
2023-10-26	10,460.01	10,670.01	10,270.01	10,270.01	9,559.75	116,756
2023-10-25	11,020.01	11,050.01	10,750.01	10,810.01	10,062.40	78,491
2023-10-24	10,590.01	10,990.01	10,200.01	10,900.01	10,146.18	105,608
2023-10-23	10,500.01	10,860.01	10,450.01	10,500.01	9,773.84	101,422
2023-10-20	11,100.01	11,200.01	10,650.01	10,670.01	9,932.08	170,762
2023-10-19	11,510.01	11,640.01	11,140.01	11,180.01	10,406.81	151,004
2023-10-18	11,950.01	12,200.01	11,620.01	11,680.01	10,872.23	126,821
2023-10-17	12,000.01	12,360.01	11,920.01	11,970.01	11,142.18	120,769
2023-10-16	12,200.01	12,360.01	11,770.01	11,870.01	11,049.09	257,477
2023-10-13	12,790.01	12,810.01	12,300.01	12,410.01	11,551.75	154,557
2023-10-12	12,690.01	13,240.01	12,690.01	12,900.01	12,007.86	173,213
2023-10-11	12,510.01	12,980.01	12,510.01	12,670.01	11,793.77	95,229
2023-10-10	12,840.01	13,090.01	12,410.01	12,410.01	11,551.75	163,837
2023-10-06	12,690.01	13,100.01	12,690.01	12,850.01	11,961.32	146,600
2023-10-05	14,800.01	15,010.01	12,590.01	12,820.01	11,933.39	654,438
2023-10-04	15,220.01	15,250.01	14,300.01	14,500.01	13,497.21	191,833
2023-09-27	14,250.01	15,280.01	14,160.01	15,220.01	14,167.42	278,957
2023-09-26	15,200.01	15,440.01	14,210.01	14,290.01	13,301.73	284,970
2023-09-25	14,890.01	15,700.01	14,430.01	15,000.01	13,962.63	390,259
2023-09-22	14,490.01	16,470.02	14,390.01	14,890.01	13,860.24	1,248,898
2023-09-21	15,020.01	15,280.01	14,630.01	14,690.01	13,674.07	254,614
2023-09-20	15,810.01	16,130.01	14,990.01	15,420.01	14,353.58	402,162
2023-09-19	16,100.01	16,400.02	15,560.01	15,620.01	14,539.75	240,414
2023-09-18	16,540.02	17,100.02	16,080.01	16,100.01	14,986.56	349,061
2023-09-15	16,830.02	17,180.02	16,310.02	16,530.02	15,386.82	324,722
2023-09-14	16,900.02	17,300.02	16,550.02	17,050.02	15,870.86	412,721
2023-09-13	17,500.02	17,940.02	16,760.02	16,790.02	15,628.84	779,892
2023-09-12	19,820.02	20,100.02	17,630.02	17,940.02	16,699.31	1,236,733
2023-09-11	18,790.02	21,800.02	18,480.02	19,820.02	18,449.29	4,660,399
2023-09-08	20,100.02	21,450.02	18,040.02	18,350.02	17,080.95	4,356,859
2023-09-07	18,250.02	19,110.02	18,250.02	19,110.02	17,788.39	516,812
2023-09-06	18,230.02	18,600.02	18,220.02	18,220.02	16,959.94	397,520
2023-09-05	17,370.02	18,010.02	17,090.02	18,010.02	16,764.46	471,758
2023-09-04	16,640.02	19,770.02	16,600.02	17,510.02	16,299.04	6,730,753
2023-09-01	16,480.02	18,980.02	16,060.01	16,870.02	15,703.30	7,759,034
2023-08-31	13,550.01	17,400.02	13,400.01	16,770.02	15,610.22	8,882,529
2023-08-30	13,310.01	13,540.01	13,220.01	13,460.01	12,529.13	134,734
2023-08-29	13,050.01	13,180.01	12,800.01	13,160.01	12,249.88	68,509
2023-08-28	12,500.01	13,050.01	12,400.01	12,940.01	12,045.10	108,593
2023-08-25	12,340.01	12,440.01	12,150.01	12,240.01	11,393.51	38,686
2023-08-24	12,100.01	12,620.01	12,070.01	12,540.01	11,672.76	63,752
2023-08-23	12,230.01	12,420.01	12,000.01	12,020.01	11,188.72	60,766
2023-08-22	12,650.01	12,700.01	12,270.01	12,290.01	11,440.05	76,077
2023-08-21	12,640.01	12,750.01	12,550.01	12,640.01	11,765.84	57,583
2023-08-18	12,730.01	13,070.01	12,610.01	12,670.01	11,793.77	80,596
2023-08-17	12,880.01	13,190.01	12,310.01	13,070.01	12,166.10	99,063
2023-08-16	13,650.01	13,650.01	12,920.01	12,960.01	12,063.71	185,747
2023-08-14	13,830.01	14,100.01	13,470.01	13,670.01	12,724.61	237,597
2023-08-11	13,300.01	13,950.01	13,220.01	13,740.01	12,789.77	222,457
2023-08-10	13,490.01	13,630.01	13,100.01	13,190.01	12,277.81	94,996
2023-08-09	13,790.01	14,030.01	13,500.01	13,520.01	12,584.98	177,646
2023-08-08	13,490.01	13,910.01	13,380.01	13,520.01	12,584.98	256,749
2023-08-07	13,360.01	14,690.01	13,010.01	13,360.01	12,436.05	1,084,215
2023-08-04	12,570.01	13,300.01	12,530.01	13,270.01	12,352.27	122,363

← NewerPage 13 of 21 · 1,223 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.