RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 15,300.01 | 15,350.01 | 14,950.01 | 15,000.01 | 13,962.63 | 197,717 |
| 2022-08-16 | 16,050.01 | 16,250.02 | 15,300.01 | 15,450.01 | 14,381.51 | 373,271 |
| 2022-08-12 | 15,500.01 | 16,100.01 | 15,500.01 | 15,950.01 | 14,846.93 | 331,543 |
| 2022-08-11 | 15,850.01 | 15,850.01 | 15,400.01 | 15,450.01 | 14,381.51 | 141,939 |
| 2022-08-10 | 15,200.01 | 16,000.01 | 15,150.01 | 15,550.01 | 14,474.59 | 204,174 |
| 2022-08-09 | 15,850.01 | 15,850.01 | 15,050.01 | 15,450.01 | 14,381.51 | 239,288 |
| 2022-08-08 | 15,850.01 | 16,250.02 | 15,700.01 | 15,750.01 | 14,660.76 | 331,171 |
| 2022-08-05 | 15,700.01 | 16,050.01 | 15,650.01 | 15,750.01 | 14,660.76 | 235,715 |
| 2022-08-04 | 16,100.01 | 16,150.01 | 15,600.01 | 16,000.01 | 14,893.47 | 371,270 |
| 2022-08-03 | 16,150.01 | 16,400.02 | 15,700.01 | 15,900.01 | 14,800.39 | 859,273 |
| 2022-08-02 | 15,900.01 | 17,550.02 | 15,300.01 | 15,650.01 | 14,567.68 | 4,564,777 |
| 2022-08-01 | 14,500.01 | 14,900.01 | 14,250.01 | 14,650.01 | 13,636.84 | 263,763 |
| 2022-07-29 | 13,950.01 | 14,500.01 | 13,950.01 | 14,350.01 | 13,357.58 | 211,067 |
| 2022-07-28 | 13,950.01 | 14,300.01 | 13,750.01 | 13,800.01 | 12,845.62 | 185,422 |
| 2022-07-27 | 13,400.01 | 13,750.01 | 13,350.01 | 13,750.01 | 12,799.08 | 92,733 |
| 2022-07-26 | 13,350.01 | 13,550.01 | 13,300.01 | 13,500.01 | 12,566.37 | 45,943 |
| 2022-07-25 | 13,450.01 | 13,600.01 | 13,250.01 | 13,500.01 | 12,566.37 | 56,780 |
| 2022-07-22 | 13,700.01 | 13,800.01 | 13,500.01 | 13,550.01 | 12,612.91 | 71,180 |
| 2022-07-21 | 13,450.01 | 13,850.01 | 13,400.01 | 13,650.01 | 12,705.99 | 114,264 |
| 2022-07-20 | 13,700.01 | 13,750.01 | 13,300.01 | 13,450.01 | 12,519.82 | 111,215 |
| 2022-07-19 | 13,500.01 | 13,500.01 | 13,250.01 | 13,400.01 | 12,473.28 | 67,532 |
| 2022-07-18 | 13,250.01 | 13,550.01 | 13,050.01 | 13,400.01 | 12,473.28 | 125,018 |
| 2022-07-15 | 13,150.01 | 13,200.01 | 12,650.01 | 12,950.01 | 12,054.40 | 59,178 |
| 2022-07-14 | 12,850.01 | 13,300.01 | 12,800.01 | 13,100.01 | 12,194.03 | 92,801 |
| 2022-07-13 | 12,750.01 | 13,100.01 | 12,550.01 | 13,000.01 | 12,100.95 | 116,302 |
| 2022-07-12 | 13,150.01 | 13,200.01 | 12,650.01 | 12,750.01 | 11,868.24 | 145,839 |
| 2022-07-11 | 13,400.01 | 13,800.01 | 13,000.01 | 13,450.01 | 12,519.82 | 172,476 |
| 2022-07-08 | 13,800.01 | 13,800.01 | 13,250.01 | 13,350.01 | 12,426.74 | 115,760 |
| 2022-07-07 | 12,800.01 | 13,650.01 | 12,750.01 | 13,550.01 | 12,612.91 | 212,430 |
| 2022-07-06 | 12,850.01 | 13,100.01 | 12,700.01 | 12,700.01 | 11,821.69 | 100,717 |
| 2022-07-05 | 12,600.01 | 13,050.01 | 12,400.01 | 13,050.01 | 12,147.49 | 191,376 |
| 2022-07-04 | 12,950.01 | 12,950.01 | 11,800.01 | 12,400.01 | 11,542.44 | 217,982 |
| 2022-07-01 | 13,000.01 | 13,400.01 | 12,600.01 | 12,750.01 | 11,868.24 | 116,851 |
| 2022-06-30 | 13,800.01 | 13,900.01 | 13,000.01 | 13,000.01 | 12,100.95 | 215,693 |
| 2022-06-29 | 13,550.01 | 14,050.01 | 13,400.01 | 13,800.01 | 12,845.62 | 108,741 |
| 2022-06-28 | 13,600.01 | 13,950.01 | 13,500.01 | 13,850.01 | 12,892.16 | 179,775 |
| 2022-06-27 | 13,350.01 | 13,850.01 | 13,100.01 | 13,700.01 | 12,752.54 | 194,683 |
| 2022-06-24 | 12,600.01 | 13,300.01 | 12,550.01 | 13,300.01 | 12,380.20 | 296,891 |
| 2022-06-23 | 13,450.01 | 13,650.01 | 12,400.01 | 12,400.01 | 11,542.44 | 409,658 |
| 2022-06-22 | 14,500.01 | 14,650.01 | 13,250.01 | 13,250.01 | 12,333.66 | 330,514 |
| 2022-06-21 | 14,450.01 | 14,800.01 | 14,100.01 | 14,450.01 | 13,450.67 | 275,656 |
| 2022-06-20 | 15,600.01 | 15,650.01 | 14,100.01 | 14,450.01 | 13,450.67 | 434,000 |
| 2022-06-17 | 15,200.01 | 15,550.01 | 14,900.01 | 15,550.01 | 14,474.59 | 187,727 |
| 2022-06-16 | 15,950.01 | 16,300.02 | 15,600.01 | 15,700.01 | 14,614.22 | 204,765 |
| 2022-06-15 | 16,450.02 | 16,450.02 | 15,400.01 | 15,500.01 | 14,428.05 | 317,408 |
| 2022-06-14 | 15,550.01 | 16,450.02 | 15,350.01 | 16,350.02 | 15,219.27 | 327,742 |
| 2022-06-13 | 16,300.02 | 16,500.02 | 15,800.01 | 16,000.01 | 14,893.47 | 384,627 |
| 2022-06-10 | 17,150.02 | 17,350.02 | 16,650.02 | 17,000.02 | 15,824.31 | 318,763 |
| 2022-06-09 | 18,450.02 | 18,450.02 | 17,300.02 | 17,400.02 | 16,196.65 | 726,087 |
| 2022-06-08 | 18,650.02 | 18,750.02 | 18,100.02 | 18,600.02 | 17,313.66 | 281,203 |
| 2022-06-07 | 18,300.02 | 19,100.02 | 18,050.02 | 18,650.02 | 17,360.20 | 1,204,927 |
| 2022-06-03 | 18,250.02 | 18,450.02 | 17,800.02 | 18,050.02 | 16,801.70 | 662,834 |
| 2022-06-02 | 17,100.02 | 18,250.02 | 16,900.02 | 18,000.02 | 16,755.16 | 1,280,543 |
| 2022-05-31 | 17,350.02 | 17,500.02 | 16,950.02 | 17,050.02 | 15,870.86 | 253,019 |
| 2022-05-30 | 16,300.02 | 17,250.02 | 16,250.02 | 17,150.02 | 15,963.94 | 531,504 |
| 2022-05-27 | 16,050.01 | 16,350.02 | 15,750.01 | 16,050.01 | 14,940.01 | 189,022 |
| 2022-05-26 | 16,800.02 | 17,050.02 | 15,800.01 | 15,900.01 | 14,800.39 | 434,767 |
| 2022-05-25 | 17,350.02 | 17,400.02 | 16,500.02 | 16,600.02 | 15,451.98 | 389,989 |
| 2022-05-24 | 16,550.02 | 17,700.02 | 16,450.02 | 16,800.02 | 15,638.15 | 1,258,727 |
| 2022-05-23 | 16,600.02 | 17,300.02 | 16,400.02 | 16,400.02 | 15,265.81 | 634,435 |
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.