RS Automation Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10,420.01	10,530.01	10,300.01	10,350.01	9,634.21	33,618
2024-10-29	10,560.01	10,640.01	10,260.01	10,420.01	9,699.37	36,794
2024-10-28	10,230.01	10,750.01	10,230.01	10,550.01	9,820.38	32,284
2024-10-25	10,350.01	10,530.01	10,230.01	10,270.01	9,559.75	42,348
2024-10-24	10,690.01	10,760.01	10,350.01	10,350.01	9,634.21	42,732
2024-10-23	10,580.01	10,840.01	10,410.01	10,840.01	10,090.33	38,505
2024-10-22	11,130.01	11,340.01	10,570.01	10,660.01	9,922.78	98,920
2024-10-21	10,870.01	11,440.01	10,870.01	11,340.01	10,555.75	48,295
2024-10-18	11,390.01	11,450.01	10,900.01	10,910.01	10,155.49	61,551
2024-10-17	11,520.01	11,680.01	11,350.01	11,390.01	10,602.29	55,273
2024-10-16	11,750.01	11,750.01	11,420.01	11,630.01	10,825.69	57,246
2024-10-15	11,990.01	12,220.01	11,690.01	11,790.01	10,974.63	51,986
2024-10-14	11,950.01	12,200.01	11,800.01	11,930.01	11,104.94	62,725
2024-10-11	11,780.01	12,900.01	11,780.01	11,880.01	11,058.40	257,638
2024-10-10	12,090.01	12,110.01	11,760.01	11,780.01	10,965.32	41,598
2024-10-08	12,200.01	12,240.01	11,950.01	12,000.01	11,170.10	25,749
2024-10-07	11,800.01	12,250.01	11,800.01	12,240.01	11,393.51	46,848
2024-10-04	11,700.01	11,980.01	11,610.01	11,760.01	10,946.70	33,193
2024-10-02	11,900.01	12,040.01	11,630.01	11,740.01	10,928.08	31,087
2024-09-30	12,050.01	12,350.01	11,910.01	11,970.01	11,142.18	31,566
2024-09-27	12,270.01	12,300.01	12,050.01	12,050.01	11,216.65	27,418
2024-09-26	11,790.01	12,380.01	11,790.01	12,270.01	11,421.43	72,024
2024-09-25	11,810.01	12,100.01	11,640.01	11,670.01	10,862.93	43,049
2024-09-24	11,500.01	11,840.01	11,500.01	11,800.01	10,983.94	18,488
2024-09-23	11,610.01	11,880.01	11,510.01	11,560.01	10,760.53	33,023
2024-09-20	11,700.01	11,890.01	11,570.01	11,610.01	10,807.08	31,850
2024-09-19	11,700.01	11,740.01	11,400.01	11,620.01	10,816.38	37,768
2024-09-13	11,780.01	11,780.01	11,530.01	11,550.01	10,751.22	32,404
2024-09-12	11,180.01	11,950.01	11,180.01	11,770.01	10,956.01	75,936
2024-09-11	10,860.01	11,340.01	10,860.01	11,070.01	10,304.42	44,712
2024-09-10	11,300.01	11,300.01	10,840.01	10,850.01	10,099.64	35,945
2024-09-09	10,600.01	11,200.01	10,410.01	11,190.01	10,416.12	55,480
2024-09-06	11,340.01	11,490.01	10,780.01	10,810.01	10,062.40	91,293
2024-09-05	11,580.01	11,990.01	11,280.01	11,440.01	10,648.83	67,824
2024-09-04	11,520.01	11,900.01	11,350.01	11,550.01	10,751.22	84,151
2024-09-03	12,650.01	12,790.01	12,170.01	12,190.01	11,346.96	56,303
2024-09-02	12,670.01	12,670.01	12,320.01	12,650.01	11,775.15	36,505
2024-08-30	12,490.01	12,570.01	12,250.01	12,510.01	11,644.83	48,569
2024-08-29	12,350.01	12,700.01	12,200.01	12,350.01	11,495.90	64,646
2024-08-28	12,760.01	12,890.01	12,400.01	12,500.01	11,635.52	51,336
2024-08-27	12,610.01	12,810.01	12,420.01	12,760.01	11,877.54	42,279
2024-08-26	13,090.01	13,090.01	12,600.01	12,700.01	11,821.69	61,638
2024-08-23	12,820.01	13,090.01	12,810.01	12,890.01	11,998.55	53,430
2024-08-22	13,190.01	13,360.01	12,820.01	13,020.01	12,119.56	129,716
2024-08-21	13,080.01	13,410.01	12,810.01	13,200.01	12,287.11	100,698
2024-08-20	12,690.01	13,280.01	12,690.01	13,210.01	12,296.42	139,963
2024-08-19	12,880.01	12,950.01	12,540.01	12,580.01	11,709.99	50,409
2024-08-16	12,900.01	12,960.01	12,670.01	12,820.01	11,933.39	74,813
2024-08-14	12,710.01	12,970.01	12,610.01	12,620.01	11,747.23	105,972
2024-08-13	12,430.01	12,910.01	12,340.01	12,510.01	11,644.83	86,243
2024-08-12	12,300.01	12,690.01	12,300.01	12,600.01	11,728.61	86,844
2024-08-09	11,710.01	12,450.01	11,710.01	12,190.01	11,346.96	91,269
2024-08-08	11,770.01	11,800.01	11,320.01	11,600.01	10,797.77	72,619
2024-08-07	11,550.01	11,990.01	11,510.01	11,820.01	11,002.55	88,970
2024-08-06	10,500.01	11,700.01	10,500.01	11,550.01	10,751.22	221,316
2024-08-05	11,770.01	11,950.01	10,160.01	10,630.01	9,894.85	332,503
2024-08-02	13,140.01	13,140.01	12,040.01	12,170.01	11,328.35	353,904
2024-08-01	13,280.01	13,660.01	13,280.01	13,370.01	12,445.36	53,574
2024-07-31	12,990.01	13,300.01	12,830.01	13,270.01	12,352.27	80,377
2024-07-30	13,610.01	13,670.01	13,090.01	13,090.01	12,184.72	118,660

← NewerPage 9 of 21 · 1,229 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.