RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 15,250.01 | 17,100.02 | 15,100.01 | 16,350.02 | 15,219.27 | 1,173,330 |
| 2022-05-19 | 14,850.01 | 15,300.01 | 14,800.01 | 15,150.01 | 14,102.26 | 169,108 |
| 2022-05-18 | 15,650.01 | 15,850.01 | 15,200.01 | 15,450.01 | 14,381.51 | 317,030 |
| 2022-05-17 | 15,300.01 | 15,500.01 | 15,050.01 | 15,500.01 | 14,428.05 | 215,921 |
| 2022-05-16 | 15,300.01 | 15,700.01 | 15,050.01 | 15,300.01 | 14,241.88 | 281,916 |
| 2022-05-13 | 14,700.01 | 15,800.01 | 14,700.01 | 15,000.01 | 13,962.63 | 873,689 |
| 2022-05-12 | 15,000.01 | 15,250.01 | 14,250.01 | 14,500.01 | 13,497.21 | 337,175 |
| 2022-05-11 | 15,650.01 | 15,800.01 | 15,150.01 | 15,250.01 | 14,195.34 | 222,631 |
| 2022-05-10 | 15,500.01 | 15,750.01 | 14,950.01 | 15,650.01 | 14,567.68 | 392,907 |
| 2022-05-09 | 16,600.02 | 16,750.02 | 15,900.01 | 15,950.01 | 14,846.93 | 273,504 |
| 2022-05-06 | 16,500.02 | 16,950.02 | 16,500.02 | 16,800.02 | 15,638.15 | 195,239 |
| 2022-05-04 | 17,850.02 | 17,850.02 | 16,900.02 | 17,050.02 | 15,870.86 | 451,354 |
| 2022-05-03 | 17,000.02 | 18,000.02 | 16,850.02 | 17,400.02 | 16,196.65 | 862,634 |
| 2022-05-02 | 16,450.02 | 17,150.02 | 16,350.02 | 16,950.02 | 15,777.77 | 276,253 |
| 2022-04-29 | 16,950.02 | 17,200.02 | 16,500.02 | 16,750.02 | 15,591.60 | 339,454 |
| 2022-04-28 | 17,400.02 | 17,700.02 | 16,800.02 | 16,950.02 | 15,777.77 | 493,955 |
| 2022-04-27 | 16,750.02 | 17,600.02 | 16,600.02 | 17,100.02 | 15,917.40 | 637,678 |
| 2022-04-26 | 16,300.02 | 19,200.02 | 16,200.02 | 17,450.02 | 16,243.19 | 5,146,287 |
| 2022-04-25 | 17,050.02 | 17,300.02 | 16,200.02 | 16,200.02 | 15,079.64 | 475,063 |
| 2022-04-22 | 18,400.02 | 18,600.02 | 17,700.02 | 17,700.02 | 16,475.90 | 854,014 |
| 2022-04-21 | 17,550.02 | 18,150.02 | 17,350.02 | 17,950.02 | 16,708.61 | 455,368 |
| 2022-04-20 | 17,650.02 | 18,300.02 | 17,300.02 | 17,600.02 | 16,382.82 | 848,479 |
| 2022-04-19 | 17,300.02 | 17,500.02 | 17,100.02 | 17,250.02 | 16,057.02 | 182,367 |
| 2022-04-18 | 17,450.02 | 17,550.02 | 17,150.02 | 17,150.02 | 15,963.94 | 217,635 |
| 2022-04-15 | 17,150.02 | 17,700.02 | 16,700.02 | 17,600.02 | 16,382.82 | 383,574 |
| 2022-04-14 | 17,150.02 | 17,650.02 | 16,950.02 | 17,350.02 | 16,150.11 | 433,600 |
| 2022-04-13 | 17,500.02 | 17,550.02 | 16,700.02 | 17,200.02 | 16,010.48 | 528,364 |
| 2022-04-12 | 17,800.02 | 18,050.02 | 17,050.02 | 17,250.02 | 16,057.02 | 599,544 |
| 2022-04-11 | 18,600.02 | 19,000.02 | 17,750.02 | 17,950.02 | 16,708.61 | 731,331 |
| 2022-04-08 | 19,400.02 | 19,600.02 | 18,150.02 | 18,300.02 | 17,034.41 | 838,832 |
| 2022-04-07 | 20,050.02 | 20,150.02 | 19,250.02 | 19,450.02 | 18,104.88 | 681,783 |
| 2022-04-06 | 19,550.02 | 20,500.02 | 19,450.02 | 20,350.02 | 18,942.63 | 1,687,296 |
| 2022-04-05 | 19,950.02 | 20,150.02 | 19,300.02 | 19,550.02 | 18,197.96 | 598,345 |
| 2022-04-04 | 19,550.02 | 19,750.02 | 19,150.02 | 19,500.02 | 18,151.42 | 770,192 |
| 2022-04-01 | 19,800.02 | 20,600.02 | 19,750.02 | 20,350.02 | 18,942.63 | 1,122,036 |
| 2022-03-31 | 20,400.02 | 22,400.02 | 19,700.02 | 20,100.02 | 18,709.92 | 2,835,776 |
| 2022-03-30 | 20,500.02 | 21,400.02 | 19,900.02 | 20,750.02 | 19,314.97 | 2,548,632 |
| 2022-03-29 | 19,850.02 | 20,800.02 | 19,550.02 | 20,400.02 | 18,989.18 | 2,881,407 |
| 2022-03-28 | 20,300.02 | 21,000.02 | 19,300.02 | 19,800.02 | 18,430.67 | 8,106,163 |
| 2022-03-25 | 14,650.01 | 18,900.02 | 14,500.01 | 18,900.02 | 17,592.91 | 6,561,361 |
| 2022-03-24 | 14,550.01 | 14,650.01 | 14,400.01 | 14,550.01 | 13,543.75 | 179,991 |
| 2022-03-23 | 14,650.01 | 14,950.01 | 14,350.01 | 14,700.01 | 13,683.38 | 337,036 |
| 2022-03-22 | 14,500.01 | 14,650.01 | 14,200.01 | 14,600.01 | 13,590.29 | 238,752 |
| 2022-03-21 | 15,100.01 | 15,150.01 | 14,400.01 | 14,550.01 | 13,543.75 | 441,727 |
| 2022-03-18 | 14,200.01 | 15,000.01 | 14,050.01 | 14,950.01 | 13,916.09 | 1,102,177 |
| 2022-03-17 | 14,500.01 | 14,900.01 | 14,100.01 | 14,150.01 | 13,171.41 | 907,246 |
| 2022-03-16 | 13,650.01 | 14,150.01 | 13,400.01 | 14,050.01 | 13,078.33 | 390,751 |
| 2022-03-15 | 13,400.01 | 13,600.01 | 13,200.01 | 13,500.01 | 12,566.37 | 186,547 |
| 2022-03-14 | 13,600.01 | 14,050.01 | 13,250.01 | 13,400.01 | 12,473.28 | 359,801 |
| 2022-03-11 | 13,450.01 | 13,550.01 | 13,200.01 | 13,550.01 | 12,612.91 | 180,475 |
| 2022-03-10 | 13,350.01 | 13,800.01 | 13,350.01 | 13,450.01 | 12,519.82 | 304,955 |
| 2022-03-08 | 13,150.01 | 13,650.01 | 12,950.01 | 13,150.01 | 12,240.57 | 229,353 |
| 2022-03-07 | 13,700.01 | 13,800.01 | 13,300.01 | 13,450.01 | 12,519.82 | 198,938 |
| 2022-03-04 | 14,100.01 | 14,500.01 | 13,700.01 | 13,900.01 | 12,938.70 | 318,872 |
| 2022-03-03 | 14,350.01 | 14,400.01 | 13,950.01 | 14,200.01 | 13,217.96 | 231,316 |
| 2022-03-02 | 14,050.01 | 14,300.01 | 14,000.01 | 14,200.01 | 13,217.96 | 279,900 |
| 2022-02-28 | 14,000.01 | 14,400.01 | 13,800.01 | 14,250.01 | 13,264.50 | 504,206 |
| 2022-02-25 | 13,150.01 | 14,450.01 | 13,150.01 | 14,400.01 | 13,404.12 | 1,566,106 |
| 2022-02-24 | 13,250.01 | 13,750.01 | 12,800.01 | 12,800.01 | 11,914.78 | 388,617 |
| 2022-02-23 | 13,050.01 | 13,650.01 | 12,950.01 | 13,500.01 | 12,566.37 | 263,797 |
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.