RS Automation Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	12,000.01	12,100.01	11,450.01	11,650.01	10,844.31	115,174
2021-11-23	11,850.01	12,100.01	11,750.01	12,000.01	11,170.10	104,224
2021-11-22	12,100.01	12,450.01	11,800.01	11,850.01	11,030.48	150,572
2021-11-19	12,300.01	12,350.01	11,900.01	12,050.01	11,216.65	90,936
2021-11-18	12,150.01	12,400.01	12,000.01	12,300.01	11,449.36	64,571
2021-11-17	12,500.01	12,550.01	12,050.01	12,100.01	11,263.19	128,515
2021-11-16	13,000.01	13,000.01	12,200.01	12,500.01	11,635.52	231,733
2021-11-15	13,250.01	13,300.01	12,800.01	12,850.01	11,961.32	159,276
2021-11-12	12,850.01	13,250.01	12,850.01	13,250.01	12,333.66	130,446
2021-11-11	12,950.01	13,350.01	12,600.01	12,900.01	12,007.86	186,466
2021-11-10	13,550.01	13,550.01	12,900.01	13,250.01	12,333.66	213,266
2021-11-09	14,050.01	14,450.01	13,400.01	13,500.01	12,566.37	313,340
2021-11-08	13,850.01	14,100.01	13,550.01	14,000.01	13,031.79	185,923
2021-11-05	13,550.01	14,050.01	13,450.01	13,850.01	12,892.16	295,994
2021-11-04	12,800.01	14,050.01	12,800.01	13,700.01	12,752.54	983,860
2021-11-03	12,950.01	13,150.01	12,700.01	12,800.01	11,914.78	223,529
2021-11-02	12,300.01	13,500.01	12,300.01	13,050.01	12,147.49	1,231,305
2021-11-01	12,600.01	12,900.01	12,100.01	12,200.01	11,356.27	323,623
2021-10-29	12,100.01	12,700.01	11,950.01	12,400.01	11,542.44	266,570
2021-10-28	11,850.01	12,400.01	11,850.01	12,100.01	11,263.19	137,954
2021-10-27	12,000.01	12,100.01	11,750.01	11,950.01	11,123.56	53,517
2021-10-26	12,000.01	12,300.01	11,900.01	12,000.01	11,170.10	77,250
2021-10-25	11,750.01	12,000.01	11,500.01	12,000.01	11,170.10	73,264
2021-10-22	11,600.01	11,850.01	11,550.01	11,800.01	10,983.94	67,723
2021-10-21	11,800.01	11,900.01	11,550.01	11,600.01	10,797.77	78,020
2021-10-20	12,150.01	12,200.01	11,850.01	11,950.01	11,123.56	33,011
2021-10-19	12,050.01	12,200.01	11,700.01	12,000.01	11,170.10	47,644
2021-10-18	12,050.01	12,100.01	11,700.01	12,050.01	11,216.65	77,298
2021-10-15	11,900.01	12,600.01	11,900.01	12,050.01	11,216.65	298,466
2021-10-14	11,950.01	12,100.01	11,700.01	11,850.01	11,030.48	40,246

← NewerPage 21 of 21 · 1,230 trading days

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.