RS Automation Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 15,610.01 | 17,110.02 | 15,610.01 | 16,390.02 | 15,256.50 | 3,026,237 |
| 2025-01-24 | 15,320.01 | 15,890.01 | 15,020.01 | 15,530.01 | 14,455.98 | 540,782 |
| 2025-01-23 | 15,100.01 | 16,450.02 | 14,520.01 | 15,230.01 | 14,176.72 | 2,488,904 |
| 2025-01-22 | 15,390.01 | 15,800.01 | 14,810.01 | 15,070.01 | 14,027.79 | 813,896 |
| 2025-01-21 | 14,690.01 | 15,240.01 | 14,440.01 | 14,770.01 | 13,748.54 | 459,899 |
| 2025-01-20 | 15,060.01 | 15,060.01 | 14,250.01 | 14,560.01 | 13,553.06 | 242,355 |
| 2025-01-17 | 14,440.01 | 15,060.01 | 14,040.01 | 14,840.01 | 13,813.70 | 420,490 |
| 2025-01-16 | 14,520.01 | 14,890.01 | 14,290.01 | 14,670.01 | 13,655.45 | 256,669 |
| 2025-01-15 | 15,280.01 | 15,300.01 | 14,190.01 | 14,350.01 | 13,357.58 | 452,455 |
| 2025-01-14 | 15,400.01 | 15,600.01 | 15,090.01 | 15,280.01 | 14,223.27 | 335,475 |
| 2025-01-13 | 15,020.01 | 15,900.01 | 15,000.01 | 15,520.01 | 14,446.67 | 514,230 |
| 2025-01-10 | 15,830.01 | 16,950.02 | 15,380.01 | 15,470.01 | 14,400.13 | 2,269,201 |
| 2025-01-09 | 14,700.01 | 15,970.01 | 14,070.01 | 15,480.01 | 14,409.43 | 2,225,452 |
| 2025-01-08 | 16,100.01 | 16,130.01 | 14,800.01 | 14,860.01 | 13,832.31 | 1,028,988 |
| 2025-01-07 | 15,920.01 | 17,300.02 | 15,520.01 | 16,120.01 | 15,005.17 | 5,140,516 |
| 2025-01-06 | 15,780.01 | 16,350.02 | 15,240.01 | 15,990.01 | 14,884.16 | 1,591,306 |
| 2025-01-03 | 15,500.01 | 15,750.01 | 14,850.01 | 15,750.01 | 14,660.76 | 1,572,531 |
| 2025-01-02 | 15,570.01 | 16,800.02 | 15,070.01 | 15,660.01 | 14,576.99 | 6,021,954 |
| 2024-12-30 | 11,000.01 | 14,000.01 | 10,870.01 | 14,000.01 | 13,031.79 | 5,630,955 |
| 2024-12-27 | 10,820.01 | 11,000.01 | 10,430.01 | 10,770.01 | 10,025.17 | 79,991 |
| 2024-12-26 | 10,930.01 | 11,390.01 | 10,900.01 | 10,900.01 | 10,146.18 | 208,885 |
| 2024-12-24 | 10,560.01 | 11,000.01 | 10,560.01 | 10,830.01 | 10,081.02 | 175,973 |
| 2024-12-23 | 10,180.01 | 10,670.01 | 10,180.01 | 10,560.01 | 9,829.69 | 72,275 |
| 2024-12-20 | 10,590.01 | 10,590.01 | 10,050.01 | 10,110.01 | 9,410.81 | 84,882 |
| 2024-12-19 | 10,300.01 | 10,540.01 | 10,210.01 | 10,440.01 | 9,717.99 | 40,182 |
| 2024-12-18 | 10,690.01 | 10,870.01 | 10,540.01 | 10,680.01 | 9,941.39 | 62,130 |
| 2024-12-17 | 10,670.01 | 10,800.01 | 10,400.01 | 10,640.01 | 9,904.16 | 52,023 |
| 2024-12-16 | 10,360.01 | 10,730.01 | 10,310.01 | 10,670.01 | 9,932.08 | 114,719 |
| 2024-12-13 | 10,130.01 | 10,370.01 | 10,130.01 | 10,200.01 | 9,494.59 | 105,936 |
| 2024-12-12 | 10,520.01 | 10,750.01 | 10,080.01 | 10,280.01 | 9,569.06 | 93,981 |
| 2024-12-11 | 9,910.01 | 10,450.01 | 9,910.01 | 10,300.01 | 9,587.67 | 55,473 |
| 2024-12-10 | 8,910.01 | 10,070.01 | 8,910.01 | 10,010.01 | 9,317.73 | 114,288 |
| 2024-12-09 | 9,710.01 | 9,720.01 | 9,060.01 | 9,060.01 | 8,433.43 | 153,702 |
| 2024-12-06 | 10,300.01 | 10,390.01 | 9,620.01 | 10,040.01 | 9,345.65 | 160,060 |
| 2024-12-05 | 10,430.01 | 10,500.01 | 10,090.01 | 10,380.01 | 9,662.14 | 67,243 |
| 2024-12-04 | 10,710.01 | 10,900.01 | 10,200.01 | 10,250.01 | 9,541.13 | 180,575 |
| 2024-12-03 | 10,650.01 | 11,050.01 | 10,650.01 | 11,050.01 | 10,285.80 | 60,787 |
| 2024-12-02 | 11,260.01 | 11,330.01 | 10,770.01 | 10,800.01 | 10,053.09 | 105,110 |
| 2024-11-29 | 11,160.01 | 11,490.01 | 10,970.01 | 11,270.01 | 10,490.59 | 111,185 |
| 2024-11-28 | 11,660.01 | 11,660.01 | 11,130.01 | 11,230.01 | 10,453.36 | 137,978 |
| 2024-11-27 | 11,390.01 | 11,700.01 | 10,910.01 | 11,500.01 | 10,704.68 | 229,918 |
| 2024-11-26 | 11,280.01 | 11,550.01 | 11,100.01 | 11,390.01 | 10,602.29 | 159,912 |
| 2024-11-25 | 11,040.01 | 11,280.01 | 10,900.01 | 11,280.01 | 10,499.90 | 129,331 |
| 2024-11-22 | 10,450.01 | 11,150.01 | 10,440.01 | 10,880.01 | 10,127.56 | 293,908 |
| 2024-11-21 | 10,430.01 | 10,580.01 | 10,280.01 | 10,280.01 | 9,569.06 | 109,884 |
| 2024-11-20 | 11,060.01 | 11,080.01 | 10,500.01 | 10,530.01 | 9,801.77 | 138,938 |
| 2024-11-19 | 10,800.01 | 11,340.01 | 10,650.01 | 10,920.01 | 10,164.79 | 407,226 |
| 2024-11-18 | 10,560.01 | 11,010.01 | 10,550.01 | 10,800.01 | 10,053.09 | 174,037 |
| 2024-11-15 | 10,180.01 | 11,420.01 | 9,980.01 | 10,760.01 | 10,015.86 | 793,785 |
| 2024-11-14 | 10,560.01 | 10,730.01 | 10,180.01 | 10,340.01 | 9,624.91 | 394,098 |
| 2024-11-13 | 9,520.01 | 12,280.01 | 9,520.01 | 10,360.01 | 9,643.52 | 4,181,074 |
| 2024-11-12 | 10,210.01 | 10,570.01 | 9,770.01 | 9,770.01 | 9,094.33 | 117,073 |
| 2024-11-11 | 10,600.01 | 10,770.01 | 10,150.01 | 10,290.01 | 9,578.36 | 52,460 |
| 2024-11-08 | 10,690.01 | 10,990.01 | 10,550.01 | 10,680.01 | 9,941.39 | 39,911 |
| 2024-11-07 | 10,270.01 | 10,820.01 | 10,140.01 | 10,680.01 | 9,941.39 | 88,330 |
| 2024-11-06 | 10,420.01 | 10,650.01 | 10,150.01 | 10,250.01 | 9,541.13 | 59,072 |
| 2024-11-05 | 10,260.01 | 10,580.01 | 10,260.01 | 10,420.01 | 9,699.37 | 20,239 |
| 2024-11-04 | 10,160.01 | 10,480.01 | 10,150.01 | 10,380.01 | 9,662.14 | 27,236 |
| 2024-11-01 | 10,320.01 | 10,390.01 | 10,120.01 | 10,150.01 | 9,448.05 | 35,426 |
| 2024-10-31 | 10,230.01 | 10,630.01 | 10,000.01 | 10,410.01 | 9,690.07 | 52,466 |
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.