RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea · Delayed Price · Currency is KRW 20,800
-900 (-4.15%)
At close: Feb 27, 2026
RS Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21,400.00 | 22,100.00 | 20,300.00 | 20,800.00 | 20,800.00 | -4.15% | 608,264 |
| Feb 26, 2026 | 22,400.00 | 22,550.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.25% | 442,986 |
| Feb 25, 2026 | 22,100.00 | 22,700.00 | 21,500.00 | 22,200.00 | 22,200.00 | 1.37% | 401,783 |
| Feb 24, 2026 | 21,550.00 | 22,500.00 | 21,050.00 | 21,900.00 | 21,900.00 | 4.29% | 539,999 |
| Feb 23, 2026 | 21,150.00 | 21,550.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.20% | 515,549 |
| Feb 20, 2026 | 21,500.00 | 22,050.00 | 20,650.00 | 20,750.00 | 20,750.00 | -2.58% | 467,992 |
| Feb 19, 2026 | 23,050.00 | 23,100.00 | 20,500.00 | 21,300.00 | 21,300.00 | -7.59% | 1,140,919 |
| Feb 13, 2026 | 24,350.00 | 24,600.00 | 23,050.00 | 23,050.00 | 23,050.00 | -7.24% | 589,299 |
| Feb 12, 2026 | 25,600.00 | 26,150.00 | 24,500.00 | 24,850.00 | 24,850.00 | -2.93% | 414,428 |
| Feb 11, 2026 | 25,700.00 | 26,400.00 | 24,800.00 | 25,600.00 | 25,600.00 | 0.20% | 380,174 |
| Feb 10, 2026 | 28,450.00 | 28,800.00 | 25,550.00 | 25,550.00 | 25,550.00 | -6.07% | 1,147,186 |
| Feb 9, 2026 | 26,000.00 | 28,150.00 | 25,650.00 | 27,200.00 | 27,200.00 | 8.58% | 1,009,285 |
| Feb 6, 2026 | 24,300.00 | 26,200.00 | 23,100.00 | 25,050.00 | 25,050.00 | -0.40% | 1,075,421 |
| Feb 5, 2026 | 23,500.00 | 27,900.00 | 23,000.00 | 25,150.00 | 25,150.00 | 5.45% | 1,913,012 |
| Feb 4, 2026 | 23,250.00 | 25,200.00 | 22,850.00 | 23,850.00 | 23,850.00 | 3.47% | 499,078 |
| Feb 3, 2026 | 22,450.00 | 23,400.00 | 22,450.00 | 23,050.00 | 23,050.00 | 5.73% | 374,997 |
| Feb 2, 2026 | 22,550.00 | 24,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | -6.44% | 633,645 |
| Jan 30, 2026 | 24,400.00 | 24,500.00 | 22,900.00 | 23,300.00 | 23,300.00 | -4.51% | 602,945 |
| Jan 29, 2026 | 24,750.00 | 25,450.00 | 23,150.00 | 24,400.00 | 24,400.00 | -0.20% | 792,355 |
| Jan 28, 2026 | 22,600.00 | 26,000.00 | 22,350.00 | 24,450.00 | 24,450.00 | 9.64% | 1,684,655 |
| Jan 27, 2026 | 23,200.00 | 23,450.00 | 22,000.00 | 22,300.00 | 22,300.00 | -4.09% | 631,499 |
| Jan 26, 2026 | 20,100.00 | 23,800.00 | 19,830.00 | 23,250.00 | 23,250.00 | 13.69% | 1,710,544 |
| Jan 23, 2026 | 21,900.00 | 22,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | -6.62% | 751,722 |
| Jan 22, 2026 | 24,050.00 | 25,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | -3.52% | 1,274,572 |
| Jan 21, 2026 | 20,000.00 | 24,450.00 | 19,990.00 | 22,700.00 | 22,700.00 | 9.40% | 2,487,996 |
| Jan 20, 2026 | 22,850.00 | 23,750.00 | 20,000.00 | 20,750.00 | 20,750.00 | -5.03% | 1,419,016 |
| Jan 19, 2026 | 20,600.00 | 23,400.00 | 19,980.00 | 21,850.00 | 21,850.00 | 9.47% | 2,180,843 |
| Jan 16, 2026 | 21,000.00 | 21,950.00 | 19,590.00 | 19,960.00 | 19,960.00 | -4.95% | 1,215,891 |
| Jan 15, 2026 | 20,550.00 | 22,450.00 | 19,830.00 | 21,000.00 | 21,000.00 | 1.20% | 1,528,303 |
| Jan 14, 2026 | 18,930.00 | 21,850.00 | 18,410.00 | 20,750.00 | 20,750.00 | 11.68% | 2,664,745 |
| Jan 13, 2026 | 18,450.00 | 19,900.00 | 17,830.00 | 18,580.00 | 18,580.00 | 5.27% | 2,264,751 |
| Jan 12, 2026 | 16,630.00 | 18,700.00 | 16,630.00 | 17,650.00 | 17,650.00 | 6.78% | 1,414,012 |
| Jan 9, 2026 | 16,520.00 | 17,390.00 | 16,380.00 | 16,530.00 | 16,530.00 | 0.06% | 441,116 |
| Jan 8, 2026 | 16,240.00 | 16,960.00 | 15,960.00 | 16,520.00 | 16,520.00 | 2.48% | 565,588 |
| Jan 7, 2026 | 15,630.00 | 16,580.00 | 15,550.00 | 16,120.00 | 16,120.00 | 3.47% | 548,625 |
| Jan 6, 2026 | 16,650.00 | 17,170.00 | 15,510.00 | 15,580.00 | 15,580.00 | -5.86% | 628,260 |
| Jan 5, 2026 | 16,060.00 | 16,600.00 | 15,640.00 | 16,550.00 | 16,550.00 | 3.96% | 605,891 |
| Jan 2, 2026 | 16,410.00 | 16,830.00 | 15,730.00 | 15,920.00 | 15,920.00 | -2.63% | 530,877 |
| Dec 30, 2025 | 17,550.00 | 17,610.00 | 16,300.00 | 16,350.00 | 16,350.00 | -6.36% | 720,400 |
| Dec 29, 2025 | 17,990.00 | 18,470.00 | 17,330.00 | 17,460.00 | 17,460.00 | -3.43% | 806,530 |
| Dec 26, 2025 | 17,300.00 | 18,890.00 | 17,090.00 | 18,080.00 | 18,080.00 | 5.18% | 2,095,733 |
| Dec 24, 2025 | 16,510.00 | 17,870.00 | 16,280.00 | 17,190.00 | 17,190.00 | 1.48% | 1,259,311 |
| Dec 23, 2025 | 18,010.00 | 18,040.00 | 16,500.00 | 16,940.00 | 16,940.00 | -4.02% | 802,594 |
| Dec 22, 2025 | 15,030.00 | 18,830.00 | 14,500.00 | 17,650.00 | 17,650.00 | 12.78% | 3,840,739 |
| Dec 19, 2025 | 14,630.00 | 16,190.00 | 13,960.00 | 15,650.00 | 15,650.00 | 7.27% | 726,800 |
| Dec 18, 2025 | 13,400.00 | 15,490.00 | 13,400.00 | 14,590.00 | 14,590.00 | 5.72% | 745,423 |
| Dec 17, 2025 | 14,580.00 | 14,750.00 | 13,670.00 | 13,800.00 | 13,800.00 | -4.30% | 281,808 |
| Dec 16, 2025 | 15,730.00 | 15,750.00 | 14,300.00 | 14,420.00 | 14,420.00 | -8.15% | 401,973 |
| Dec 15, 2025 | 14,870.00 | 16,800.00 | 14,640.00 | 15,700.00 | 15,700.00 | 5.58% | 1,314,667 |
| Dec 12, 2025 | 14,230.00 | 15,150.00 | 14,100.00 | 14,870.00 | 14,870.00 | 3.99% | 499,706 |