RS Automation Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	12,720.01	12,940.01	12,510.01	12,650.01	11,775.15	71,867
2023-08-02	13,060.01	13,350.01	12,680.01	12,810.01	11,924.09	116,622
2023-08-01	12,910.01	13,240.01	12,700.01	13,060.01	12,156.80	119,946
2023-07-31	12,590.01	12,930.01	12,200.01	12,780.01	11,896.16	133,150
2023-07-28	11,920.01	12,520.01	11,920.01	12,430.01	11,570.37	72,618
2023-07-27	11,670.01	12,340.01	11,670.01	12,040.01	11,207.34	102,310
2023-07-26	12,210.01	12,370.01	11,530.01	11,860.01	11,039.79	202,658
2023-07-25	12,650.01	12,850.01	12,250.01	12,300.01	11,449.36	93,591
2023-07-24	12,980.01	13,150.01	12,610.01	12,710.01	11,831.00	112,737
2023-07-21	13,200.01	13,450.01	13,060.01	13,100.01	12,194.03	102,298
2023-07-20	12,990.01	13,410.01	12,940.01	13,410.01	12,482.59	87,283
2023-07-19	12,980.01	13,450.01	12,890.01	13,050.01	12,147.49	112,936
2023-07-18	13,320.01	13,470.01	12,930.01	13,060.01	12,156.80	126,744
2023-07-17	13,000.01	13,620.01	12,880.01	13,450.01	12,519.82	193,662
2023-07-14	12,910.01	12,980.01	12,610.01	12,770.01	11,886.85	68,730
2023-07-13	12,860.01	13,090.01	12,840.01	12,860.01	11,970.63	50,788
2023-07-12	13,000.01	13,070.01	12,730.01	12,860.01	11,970.63	76,982
2023-07-11	12,060.01	13,660.01	12,060.01	13,000.01	12,100.95	575,421
2023-07-10	12,110.01	12,290.01	11,990.01	12,050.01	11,216.65	80,173
2023-07-07	12,340.01	12,480.01	12,110.01	12,300.01	11,449.36	59,369
2023-07-06	12,770.01	12,810.01	12,310.01	12,380.01	11,523.82	93,234
2023-07-05	13,070.01	13,130.01	12,710.01	12,840.01	11,952.01	80,478
2023-07-04	13,150.01	13,270.01	13,010.01	13,160.01	12,249.88	45,680
2023-07-03	12,980.01	13,370.01	12,960.01	13,220.01	12,305.73	77,781
2023-06-30	12,750.01	12,970.01	12,550.01	12,940.01	12,045.10	49,591
2023-06-29	12,940.01	13,020.01	12,660.01	12,750.01	11,868.24	67,392
2023-06-28	13,130.01	13,180.01	12,940.01	12,940.01	12,045.10	79,425
2023-06-27	13,180.01	13,490.01	13,010.01	13,010.01	12,110.25	89,258
2023-06-26	13,380.01	13,500.01	13,050.01	13,310.01	12,389.51	64,983
2023-06-23	13,240.01	13,950.01	13,100.01	13,380.01	12,454.67	127,458
2023-06-22	12,830.01	13,380.01	12,830.01	13,240.01	12,324.35	65,931
2023-06-21	13,100.01	13,300.01	12,900.01	12,970.01	12,073.02	80,666
2023-06-20	13,400.01	13,470.01	13,050.01	13,170.01	12,259.19	82,984
2023-06-19	13,520.01	13,710.01	13,400.01	13,490.01	12,557.06	50,013
2023-06-16	13,250.01	13,680.01	13,250.01	13,530.01	12,594.29	66,426
2023-06-15	13,260.01	13,440.01	12,950.01	13,200.01	12,287.11	96,348
2023-06-14	13,950.01	13,990.01	13,100.01	13,260.01	12,342.96	173,803
2023-06-13	13,820.01	14,020.01	13,800.01	13,880.01	12,920.09	54,124
2023-06-12	14,100.01	14,170.01	13,730.01	13,790.01	12,836.31	108,931
2023-06-09	14,150.01	14,300.01	14,030.01	14,090.01	13,115.56	78,483
2023-06-08	14,480.01	14,480.01	14,050.01	14,090.01	13,115.56	138,764
2023-06-07	14,700.01	14,730.01	14,470.01	14,480.01	13,478.59	61,023
2023-06-05	14,530.01	14,740.01	14,530.01	14,670.01	13,655.45	45,220
2023-06-02	14,900.01	14,960.01	14,460.01	14,540.01	13,534.44	77,344
2023-06-01	14,630.01	14,690.01	14,420.01	14,610.01	13,599.60	37,752
2023-05-31	14,640.01	14,910.01	14,590.01	14,600.01	13,590.29	66,740
2023-05-30	14,500.01	14,900.01	14,450.01	14,870.01	13,841.62	96,449
2023-05-26	14,720.01	14,730.01	14,290.01	14,320.01	13,329.66	98,154
2023-05-25	14,830.01	15,090.01	14,500.01	14,720.01	13,701.99	108,422
2023-05-24	15,270.01	15,280.01	14,840.01	14,920.01	13,888.16	101,227
2023-05-23	15,500.01	15,500.01	15,150.01	15,440.01	14,372.20	70,056
2023-05-22	15,220.01	15,490.01	15,040.01	15,430.01	14,362.89	90,144
2023-05-19	15,040.01	15,480.01	14,750.01	15,220.01	14,167.42	192,629
2023-05-18	14,370.01	15,120.01	14,330.01	15,040.01	13,999.86	268,367
2023-05-17	14,290.01	14,520.01	14,230.01	14,290.01	13,301.73	49,917
2023-05-16	14,420.01	14,630.01	14,180.01	14,440.01	13,441.36	49,733
2023-05-15	14,890.01	14,890.01	14,160.01	14,330.01	13,338.97	80,220
2023-05-12	14,860.01	15,000.01	14,600.01	14,660.01	13,646.14	57,353
2023-05-11	14,740.01	14,990.01	14,740.01	14,850.01	13,823.00	58,946
2023-05-10	14,940.01	15,070.01	14,580.01	14,590.01	13,580.98	59,225

← NewerPage 14 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.