RS Automation Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	14,050.01	14,080.01	13,650.01	13,720.01	12,771.15	169,640
2023-02-09	14,450.01	14,740.01	14,130.01	14,140.01	13,162.11	160,286
2023-02-08	14,750.01	14,930.01	14,600.01	14,650.01	13,636.84	207,258
2023-02-07	13,970.01	14,800.01	13,800.01	14,580.01	13,571.68	389,739
2023-02-06	14,530.01	14,530.01	13,970.01	14,000.01	13,031.79	120,497
2023-02-03	14,600.01	14,690.01	14,070.01	14,230.01	13,245.88	192,217
2023-02-02	14,550.01	14,720.01	14,200.01	14,520.01	13,515.83	166,171
2023-02-01	15,000.01	15,100.01	14,160.01	14,400.01	13,404.12	349,833
2023-01-31	13,810.01	15,180.01	13,810.01	14,740.01	13,720.61	867,033
2023-01-30	14,400.01	14,410.01	13,800.01	13,950.01	12,985.25	185,014
2023-01-27	14,000.01	14,250.01	13,670.01	14,200.01	13,217.96	194,463
2023-01-26	14,820.01	15,400.01	13,850.01	13,950.01	12,985.25	658,721
2023-01-25	14,530.01	15,100.01	14,350.01	14,640.01	13,627.53	385,015
2023-01-20	14,100.01	14,500.01	13,850.01	14,350.01	13,357.58	274,261
2023-01-19	14,150.01	14,900.01	13,950.01	14,100.01	13,124.87	351,961
2023-01-18	13,900.01	14,650.01	13,750.01	14,400.01	13,404.12	473,909
2023-01-17	14,000.01	14,400.01	13,800.01	13,850.01	12,892.16	198,558
2023-01-16	14,200.01	14,300.01	13,800.01	14,000.01	13,031.79	277,688
2023-01-13	13,550.01	14,450.01	13,500.01	14,050.01	13,078.33	516,586
2023-01-12	14,050.01	14,050.01	13,350.01	13,450.01	12,519.82	153,213
2023-01-11	14,200.01	14,200.01	13,650.01	13,850.01	12,892.16	181,002
2023-01-10	13,800.01	14,400.01	13,500.01	13,850.01	12,892.16	443,475
2023-01-09	13,600.01	13,950.01	13,400.01	13,850.01	12,892.16	522,662
2023-01-06	11,800.01	13,700.01	11,800.01	13,250.01	12,333.66	1,477,697
2023-01-05	12,100.01	12,450.01	11,750.01	11,900.01	11,077.02	132,306
2023-01-04	11,500.01	12,600.01	11,200.01	12,150.01	11,309.73	451,556
2023-01-03	11,400.01	11,950.01	11,150.01	11,550.01	10,751.22	161,995
2023-01-02	11,750.01	11,950.01	11,150.01	11,150.01	10,378.89	87,572
2022-12-29	11,800.01	11,850.01	11,550.01	11,800.01	10,983.94	45,283
2022-12-28	11,800.01	12,050.01	11,700.01	11,950.01	11,123.56	36,919
2022-12-27	11,650.01	11,950.01	11,650.01	11,900.01	11,077.02	61,999
2022-12-26	11,850.01	11,950.01	11,650.01	11,700.01	10,890.85	79,832
2022-12-23	12,200.01	12,250.01	11,950.01	11,950.01	11,123.56	89,617
2022-12-22	12,700.01	12,750.01	12,450.01	12,450.01	11,588.98	51,082
2022-12-21	12,900.01	12,950.01	12,550.01	12,650.01	11,775.15	46,523
2022-12-20	12,850.01	13,100.01	12,650.01	12,850.01	11,961.32	75,185
2022-12-19	12,700.01	13,200.01	12,650.01	13,000.01	12,100.95	111,754
2022-12-16	12,550.01	12,800.01	12,450.01	12,700.01	11,821.69	63,911
2022-12-15	12,450.01	13,200.01	12,300.01	12,850.01	11,961.32	317,159
2022-12-14	12,250.01	12,550.01	12,150.01	12,400.01	11,542.44	43,228
2022-12-13	12,250.01	12,350.01	12,100.01	12,150.01	11,309.73	46,882
2022-12-12	12,300.01	12,300.01	12,000.01	12,200.01	11,356.27	49,550
2022-12-09	12,350.01	12,500.01	12,100.01	12,300.01	11,449.36	64,829
2022-12-08	12,450.01	12,600.01	12,350.01	12,350.01	11,495.90	48,295
2022-12-07	12,350.01	12,550.01	12,200.01	12,450.01	11,588.98	59,748
2022-12-06	12,850.01	12,850.01	12,400.01	12,450.01	11,588.98	76,993
2022-12-05	12,900.01	13,150.01	12,850.01	13,000.01	12,100.95	41,459
2022-12-02	13,150.01	13,250.01	12,900.01	12,900.01	12,007.86	65,473
2022-12-01	13,300.01	13,450.01	13,050.01	13,100.01	12,194.03	70,677
2022-11-30	12,850.01	13,200.01	12,850.01	13,000.01	12,100.95	61,732
2022-11-29	12,850.01	13,150.01	12,850.01	13,050.01	12,147.49	50,202
2022-11-28	13,550.01	13,600.01	13,000.01	13,000.01	12,100.95	118,990
2022-11-25	13,800.01	14,050.01	13,450.01	13,600.01	12,659.45	95,584
2022-11-24	13,900.01	14,000.01	13,650.01	13,950.01	12,985.25	97,377
2022-11-23	13,800.01	14,050.01	13,600.01	13,800.01	12,845.62	111,789
2022-11-22	13,700.01	14,100.01	13,500.01	13,700.01	12,752.54	155,595
2022-11-21	14,000.01	14,150.01	13,550.01	13,700.01	12,752.54	185,344
2022-11-18	13,650.01	14,150.01	13,600.01	13,950.01	12,985.25	215,465
2022-11-17	13,250.01	13,850.01	13,200.01	13,600.01	12,659.45	285,202
2022-11-16	13,100.01	13,350.01	12,950.01	13,300.01	12,380.20	72,906

← NewerPage 16 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.