RS Automation Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	13,050.01	13,250.01	12,900.01	13,000.01	12,100.95	176,990
2022-02-21	13,150.01	13,600.01	13,050.01	13,400.01	12,473.28	161,244
2022-02-18	13,200.01	13,650.01	13,150.01	13,450.01	12,519.82	260,712
2022-02-17	13,800.01	13,950.01	12,850.01	13,650.01	12,705.99	547,460
2022-02-16	13,300.01	13,900.01	13,050.01	13,800.01	12,845.62	791,756
2022-02-15	12,400.01	14,800.01	12,150.01	13,050.01	12,147.49	2,083,281
2022-02-14	12,100.01	12,750.01	11,900.01	12,050.01	11,216.65	182,968
2022-02-11	12,750.01	13,050.01	12,450.01	12,500.01	11,635.52	108,038
2022-02-10	13,200.01	13,300.01	12,850.01	12,950.01	12,054.40	94,366
2022-02-09	13,200.01	13,450.01	13,050.01	13,200.01	12,287.11	112,584
2022-02-08	13,350.01	13,900.01	12,700.01	13,100.01	12,194.03	408,809
2022-02-07	13,350.01	13,550.01	13,000.01	13,200.01	12,287.11	191,537
2022-02-04	12,950.01	13,900.01	12,800.01	13,350.01	12,426.74	769,096
2022-02-03	13,300.01	13,300.01	12,700.01	13,000.01	12,100.95	242,823
2022-01-28	12,450.01	13,400.01	12,100.01	13,000.01	12,100.95	749,238
2022-01-27	12,000.01	13,150.01	11,700.01	12,400.01	11,542.44	608,754
2022-01-26	11,500.01	12,050.01	11,350.01	11,750.01	10,937.39	272,315
2022-01-25	12,100.01	12,400.01	11,350.01	11,400.01	10,611.60	360,604
2022-01-24	12,700.01	12,800.01	12,000.01	12,150.01	11,309.73	353,870
2022-01-21	13,150.01	13,450.01	12,900.01	12,950.01	12,054.40	314,129
2022-01-20	13,400.01	13,800.01	12,750.01	13,400.01	12,473.28	691,871
2022-01-19	13,000.01	13,800.01	12,750.01	13,050.01	12,147.49	840,550
2022-01-18	12,900.01	15,950.01	12,700.01	13,400.01	12,473.28	6,882,902
2022-01-17	13,950.01	14,100.01	12,600.01	12,750.01	11,868.24	463,717
2022-01-14	14,000.01	14,650.01	13,900.01	14,250.01	13,264.50	258,512
2022-01-13	14,150.01	14,600.01	13,900.01	14,300.01	13,311.04	390,997
2022-01-12	14,300.01	14,400.01	13,800.01	14,150.01	13,171.41	377,029
2022-01-11	15,250.01	15,250.01	13,900.01	14,250.01	13,264.50	772,293
2022-01-10	15,500.01	15,750.01	14,950.01	15,250.01	14,195.34	1,079,993
2022-01-07	13,250.01	15,800.01	13,200.01	15,400.01	14,334.97	2,918,863
2022-01-06	13,350.01	13,650.01	13,100.01	13,200.01	12,287.11	295,937
2022-01-05	14,300.01	14,800.01	13,550.01	14,000.01	13,031.79	584,575
2022-01-04	14,350.01	14,800.01	13,950.01	14,650.01	13,636.84	542,093
2022-01-03	14,200.01	14,600.01	13,900.01	14,550.01	13,543.75	542,905
2021-12-30	13,400.01	14,250.01	13,100.01	14,200.01	13,217.96	758,654
2021-12-29	12,950.01	13,450.01	12,750.01	13,200.01	12,287.11	300,385
2021-12-28	13,100.01	13,200.01	12,450.01	12,850.01	11,961.32	337,288
2021-12-27	12,850.01	13,950.01	12,700.01	13,100.01	12,194.03	1,037,571
2021-12-24	13,050.01	13,300.01	12,700.01	12,700.01	11,821.69	235,028
2021-12-23	12,850.01	12,950.01	12,300.01	12,950.01	12,054.40	186,712
2021-12-22	12,700.01	13,200.01	12,650.01	12,750.01	11,868.24	293,125
2021-12-21	12,450.01	14,100.01	12,400.01	12,600.01	11,728.61	1,660,851
2021-12-20	12,800.01	13,150.01	12,400.01	12,450.01	11,588.98	278,822
2021-12-17	12,350.01	13,100.01	12,200.01	12,950.01	12,054.40	719,413
2021-12-16	11,450.01	12,600.01	11,350.01	12,350.01	11,495.90	663,646
2021-12-15	11,500.01	11,600.01	11,200.01	11,350.01	10,565.06	68,917
2021-12-14	11,800.01	11,950.01	11,450.01	11,650.01	10,844.31	82,835
2021-12-13	11,450.01	12,250.01	11,400.01	11,750.01	10,937.39	320,587
2021-12-10	11,000.01	11,350.01	10,850.01	11,150.01	10,378.89	43,928
2021-12-09	11,300.01	11,300.01	10,850.01	10,950.01	10,192.72	66,555
2021-12-08	11,200.01	11,450.01	11,150.01	11,200.01	10,425.43	33,103
2021-12-07	11,050.01	11,200.01	10,850.01	11,200.01	10,425.43	23,222
2021-12-06	11,250.01	11,250.01	10,800.01	10,950.01	10,192.72	32,623
2021-12-03	11,000.01	11,300.01	10,900.01	11,250.01	10,471.97	33,749
2021-12-02	10,700.01	11,250.01	10,550.01	11,000.01	10,239.26	48,117
2021-12-01	10,400.01	10,900.01	10,250.01	10,800.01	10,053.09	56,064
2021-11-30	11,100.01	11,300.01	10,450.01	10,500.01	9,773.84	150,296
2021-11-29	10,750.01	11,800.01	10,650.01	10,800.01	10,053.09	170,017
2021-11-26	11,300.01	11,700.01	11,100.01	11,250.01	10,471.97	107,400
2021-11-25	11,750.01	11,750.01	11,250.01	11,400.01	10,611.60	76,285

← NewerPage 20 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.