RS Automation Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	14,830.01	15,270.01	14,720.01	14,990.01	13,953.32	90,820
2023-05-08	15,100.01	15,170.01	14,770.01	14,860.01	13,832.31	73,080
2023-05-04	14,780.01	15,150.01	14,650.01	14,860.01	13,832.31	88,742
2023-05-03	14,680.01	15,150.01	14,630.01	14,820.01	13,795.08	88,604
2023-05-02	14,280.01	14,900.01	14,280.01	14,680.01	13,664.76	93,570
2023-04-28	14,950.01	14,950.01	14,200.01	14,280.01	13,292.42	95,433
2023-04-27	14,250.01	14,900.01	14,070.01	14,650.01	13,636.84	93,399
2023-04-26	14,410.01	14,650.01	14,250.01	14,250.01	13,264.50	88,712
2023-04-25	15,230.01	15,230.01	14,290.01	14,630.01	13,618.22	201,337
2023-04-24	15,200.01	15,440.01	14,900.01	15,230.01	14,176.72	150,114
2023-04-21	15,450.01	15,640.01	14,950.01	14,950.01	13,916.09	161,299
2023-04-20	15,710.01	15,740.01	15,100.01	15,190.01	14,139.49	204,567
2023-04-19	15,700.01	16,170.01	15,650.01	15,890.01	14,791.08	221,553
2023-04-18	16,110.01	16,200.02	15,370.01	15,560.01	14,483.90	307,360
2023-04-17	16,310.02	16,440.02	15,820.01	16,210.02	15,088.95	228,993
2023-04-14	16,690.02	16,690.02	16,140.01	16,310.02	15,182.03	266,774
2023-04-13	15,930.01	16,970.02	15,790.01	16,460.02	15,321.66	641,800
2023-04-12	16,400.02	16,740.02	15,860.01	15,900.01	14,800.39	596,986
2023-04-11	15,440.01	15,960.01	15,090.01	15,920.01	14,819.00	296,337
2023-04-10	15,230.01	15,460.01	14,940.01	15,430.01	14,362.89	237,213
2023-04-07	15,040.01	15,420.01	14,920.01	15,190.01	14,139.49	233,873
2023-04-06	15,120.01	15,170.01	14,730.01	15,040.01	13,999.86	211,795
2023-04-05	15,040.01	15,400.01	14,870.01	15,300.01	14,241.88	181,213
2023-04-04	15,640.01	15,990.01	15,030.01	15,040.01	13,999.86	282,110
2023-04-03	15,950.01	16,050.01	15,490.01	15,680.01	14,595.60	289,230
2023-03-31	16,700.02	16,700.02	15,930.01	16,000.01	14,893.47	303,051
2023-03-30	16,490.02	16,800.02	16,070.01	16,650.02	15,498.52	418,895
2023-03-29	16,090.01	16,240.02	15,840.01	16,200.02	15,079.64	287,355
2023-03-28	17,000.02	17,380.02	16,270.02	16,380.02	15,247.19	428,813
2023-03-27	16,820.02	16,890.02	16,050.01	16,730.02	15,572.99	474,060
2023-03-24	17,620.02	17,690.02	16,650.02	16,820.02	15,656.76	466,983
2023-03-23	17,260.02	18,460.02	16,800.02	17,290.02	16,094.26	2,334,569
2023-03-22	16,450.02	17,800.02	16,070.01	16,700.02	15,545.06	1,425,458
2023-03-21	16,190.02	16,580.02	16,070.01	16,200.02	15,079.64	402,485
2023-03-20	17,090.02	17,370.02	16,090.01	16,350.02	15,219.27	778,031
2023-03-17	16,910.02	18,590.02	16,690.02	16,900.02	15,731.23	3,905,768
2023-03-16	14,810.01	15,950.01	14,400.01	15,810.01	14,716.61	1,891,527
2023-03-15	13,730.01	14,470.01	13,640.01	14,030.01	13,059.71	349,556
2023-03-14	14,550.01	14,570.01	13,250.01	13,320.01	12,398.82	320,962
2023-03-13	14,800.01	14,850.01	14,000.01	14,400.01	13,404.12	315,614
2023-03-10	14,420.01	16,200.02	14,360.01	14,950.01	13,916.09	2,266,722
2023-03-09	14,010.01	15,240.01	14,000.01	14,590.01	13,580.98	1,458,377
2023-03-08	14,040.01	14,500.01	13,810.01	13,840.01	12,882.85	157,558
2023-03-07	14,280.01	14,280.01	13,870.01	14,000.01	13,031.79	121,360
2023-03-06	13,940.01	14,590.01	13,940.01	14,280.01	13,292.42	270,072
2023-03-03	14,200.01	14,410.01	13,800.01	13,880.01	12,920.09	149,846
2023-03-02	13,850.01	14,050.01	13,550.01	13,920.01	12,957.32	126,452
2023-02-28	13,970.01	14,170.01	13,570.01	13,740.01	12,789.77	194,723
2023-02-27	13,050.01	13,950.01	13,050.01	13,680.01	12,733.92	339,842
2023-02-24	13,700.01	13,700.01	13,020.01	13,050.01	12,147.49	156,680
2023-02-23	13,240.01	13,690.01	13,200.01	13,540.01	12,603.60	155,393
2023-02-22	13,050.01	13,560.01	12,980.01	13,230.01	12,315.04	120,221
2023-02-21	13,150.01	13,380.01	13,130.01	13,240.01	12,324.35	99,067
2023-02-20	13,120.01	13,190.01	12,820.01	13,130.01	12,221.96	84,873
2023-02-17	13,050.01	13,340.01	13,040.01	13,120.01	12,212.65	50,136
2023-02-16	13,190.01	13,360.01	13,140.01	13,260.01	12,342.96	89,331
2023-02-15	13,600.01	13,650.01	13,050.01	13,050.01	12,147.49	174,412
2023-02-14	14,120.01	14,190.01	13,590.01	13,590.01	12,650.14	152,654
2023-02-13	13,740.01	14,140.01	13,570.01	14,030.01	13,059.71	128,000
2023-02-10	14,050.01	14,080.01	13,650.01	13,720.01	12,771.15	169,640

← NewerPage 15 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.