RS Automation Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	12,950.01	13,300.01	12,850.01	13,100.01	12,194.03	68,671
2022-11-14	13,200.01	13,250.01	12,800.01	12,900.01	12,007.86	136,025
2022-11-11	13,650.01	13,650.01	13,200.01	13,300.01	12,380.20	124,296
2022-11-10	13,000.01	13,300.01	12,950.01	13,100.01	12,194.03	60,317
2022-11-09	13,050.01	13,300.01	12,900.01	13,250.01	12,333.66	102,288
2022-11-08	12,550.01	13,100.01	12,450.01	12,900.01	12,007.86	156,028
2022-11-07	12,650.01	12,650.01	12,300.01	12,450.01	11,588.98	96,390
2022-11-04	12,500.01	13,550.01	12,400.01	12,600.01	11,728.61	483,268
2022-11-03	12,100.01	12,550.01	12,000.01	12,500.01	11,635.52	70,362
2022-11-02	12,700.01	12,700.01	12,300.01	12,350.01	11,495.90	74,131
2022-11-01	12,400.01	12,850.01	12,400.01	12,750.01	11,868.24	74,088
2022-10-31	12,650.01	12,700.01	12,250.01	12,500.01	11,635.52	78,100
2022-10-28	12,350.01	12,650.01	12,350.01	12,500.01	11,635.52	52,437
2022-10-27	12,350.01	12,500.01	12,250.01	12,500.01	11,635.52	36,925
2022-10-26	12,800.01	12,850.01	12,200.01	12,300.01	11,449.36	71,691
2022-10-25	12,650.01	12,800.01	12,500.01	12,750.01	11,868.24	36,159
2022-10-24	12,600.01	13,000.01	12,500.01	12,650.01	11,775.15	79,880
2022-10-21	12,300.01	12,600.01	12,200.01	12,250.01	11,402.81	68,937
2022-10-20	12,650.01	12,850.01	12,200.01	12,350.01	11,495.90	77,841
2022-10-19	13,100.01	13,150.01	12,550.01	12,650.01	11,775.15	116,143
2022-10-18	13,000.01	13,150.01	12,750.01	13,100.01	12,194.03	101,484
2022-10-17	12,100.01	12,700.01	12,100.01	12,650.01	11,775.15	82,515
2022-10-14	12,450.01	12,700.01	12,400.01	12,500.01	11,635.52	59,318
2022-10-13	12,800.01	12,900.01	12,050.01	12,100.01	11,263.19	90,542
2022-10-12	12,500.01	13,200.01	12,500.01	12,900.01	12,007.86	141,129
2022-10-11	12,450.01	12,750.01	12,150.01	12,650.01	11,775.15	136,272
2022-10-07	12,450.01	14,050.01	12,450.01	12,900.01	12,007.86	651,470
2022-10-06	12,150.01	12,850.01	12,150.01	12,650.01	11,775.15	124,478
2022-10-05	12,650.01	12,700.01	11,900.01	12,000.01	11,170.10	124,412
2022-10-04	12,000.01	12,350.01	11,950.01	12,300.01	11,449.36	125,148
2022-09-30	11,550.01	12,100.01	11,550.01	11,750.01	10,937.39	193,444
2022-09-29	12,600.01	12,900.01	11,900.01	11,900.01	11,077.02	173,818
2022-09-28	13,600.01	13,700.01	12,300.01	12,300.01	11,449.36	312,831
2022-09-27	13,200.01	13,900.01	13,150.01	13,750.01	12,799.08	271,404
2022-09-26	14,100.01	14,400.01	13,400.01	13,450.01	12,519.82	306,668
2022-09-23	15,150.01	15,200.01	14,450.01	14,650.01	13,636.84	179,202
2022-09-22	14,900.01	15,450.01	14,650.01	15,200.01	14,148.80	304,432
2022-09-21	15,100.01	15,300.01	14,850.01	15,050.01	14,009.17	193,884
2022-09-20	14,600.01	15,250.01	14,600.01	15,250.01	14,195.34	344,968
2022-09-19	15,100.01	15,300.01	14,200.01	14,400.01	13,404.12	275,773
2022-09-16	14,750.01	15,400.01	14,650.01	14,950.01	13,916.09	380,583
2022-09-15	14,450.01	15,050.01	14,150.01	14,850.01	13,823.00	338,028
2022-09-14	13,800.01	14,350.01	13,700.01	14,300.01	13,311.04	176,913
2022-09-13	13,800.01	14,400.01	13,700.01	14,350.01	13,357.58	220,027
2022-09-08	12,950.01	14,200.01	12,950.01	13,450.01	12,519.82	405,844
2022-09-07	13,250.01	13,400.01	12,750.01	12,900.01	12,007.86	107,584
2022-09-06	13,300.01	13,600.01	13,300.01	13,450.01	12,519.82	86,478
2022-09-05	13,150.01	14,450.01	12,850.01	13,400.01	12,473.28	515,448
2022-09-02	13,400.01	13,600.01	13,050.01	13,150.01	12,240.57	120,735
2022-09-01	13,950.01	14,000.01	13,250.01	13,300.01	12,380.20	203,449
2022-08-31	14,000.01	14,150.01	13,750.01	14,150.01	13,171.41	105,974
2022-08-30	14,000.01	14,150.01	13,850.01	14,100.01	13,124.87	115,258
2022-08-29	13,700.01	14,050.01	13,650.01	14,000.01	13,031.79	205,302
2022-08-26	14,800.01	15,100.01	14,400.01	14,500.01	13,497.21	179,111
2022-08-25	14,500.01	14,950.01	14,400.01	14,750.01	13,729.92	153,507
2022-08-24	14,200.01	14,650.01	14,200.01	14,600.01	13,590.29	159,429
2022-08-23	14,200.01	14,450.01	13,950.01	14,200.01	13,217.96	187,615
2022-08-22	14,850.01	14,900.01	14,250.01	14,500.01	13,497.21	199,898
2022-08-19	15,450.01	15,850.01	15,050.01	15,150.01	14,102.26	230,185
2022-08-18	14,900.01	15,400.01	14,750.01	15,200.01	14,148.80	159,522

← NewerPage 17 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.