RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea · Delayed Price · Currency is KRW 14,970
-260 (-1.71%)
At close: Sep 15, 2025
RS Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14,430.00 | 15,720.00 | 14,320.00 | 15,230.00 | - | 9.65% | 663,985 |
| Sep 11, 2025 | 13,660.00 | 13,930.00 | 13,590.00 | 13,890.00 | - | 2.43% | 118,786 |
| Sep 10, 2025 | 13,560.00 | 13,860.00 | 13,500.00 | 13,560.00 | - | 1.80% | 136,632 |
| Sep 9, 2025 | 13,390.00 | 13,390.00 | 13,150.00 | 13,320.00 | - | 0.53% | 67,564 |
| Sep 8, 2025 | 13,260.00 | 13,480.00 | 13,220.00 | 13,250.00 | - | -0.38% | 97,722 |
| Sep 5, 2025 | 13,220.00 | 13,380.00 | 13,030.00 | 13,300.00 | - | 2.23% | 112,720 |
| Sep 4, 2025 | 13,170.00 | 13,200.00 | 12,960.00 | 13,010.00 | - | -1.29% | 87,306 |
| Sep 3, 2025 | 13,170.00 | 13,580.00 | 12,780.00 | 13,180.00 | - | 1.15% | 213,117 |
| Sep 2, 2025 | 12,900.00 | 13,070.00 | 12,320.00 | 13,030.00 | - | 1.01% | 314,973 |
| Sep 1, 2025 | 14,700.00 | 14,700.00 | 12,860.00 | 12,900.00 | - | -25.00% | 814,634 |
| Aug 29, 2025 | 15,780.00 | 17,300.00 | 15,750.00 | 17,200.00 | - | 7.37% | 463,132 |
| Aug 28, 2025 | 16,610.00 | 16,620.00 | 15,960.00 | 16,020.00 | - | -1.17% | 132,409 |
| Aug 27, 2025 | 16,560.00 | 16,580.00 | 16,050.00 | 16,210.00 | - | -1.40% | 121,194 |
| Aug 26, 2025 | 15,380.00 | 16,910.00 | 15,350.00 | 16,440.00 | - | 5.72% | 592,749 |
| Aug 25, 2025 | 14,760.00 | 15,770.00 | 14,660.00 | 15,550.00 | - | 9.20% | 242,491 |
| Aug 22, 2025 | 14,120.00 | 14,580.00 | 14,120.00 | 14,240.00 | - | 1.35% | 37,690 |
| Aug 21, 2025 | 14,270.00 | 14,900.00 | 14,040.00 | 14,050.00 | - | -1.20% | 55,213 |
| Aug 20, 2025 | 14,460.00 | 14,460.00 | 14,000.00 | 14,220.00 | - | -2.60% | 58,529 |
| Aug 19, 2025 | 14,720.00 | 14,790.00 | 14,450.00 | 14,600.00 | - | -1.15% | 32,894 |
| Aug 18, 2025 | 15,220.00 | 15,220.00 | 14,750.00 | 14,770.00 | - | -3.15% | 29,158 |
| Aug 14, 2025 | 15,440.00 | 15,440.00 | 15,160.00 | 15,250.00 | - | - | 25,134 |
| Aug 13, 2025 | 15,390.00 | 15,430.00 | 15,000.00 | 15,250.00 | - | 0.20% | 35,291 |
| Aug 12, 2025 | 15,300.00 | 15,720.00 | 15,220.00 | 15,220.00 | - | -0.39% | 72,763 |
| Aug 11, 2025 | 15,400.00 | 15,440.00 | 15,170.00 | 15,280.00 | - | 0.39% | 36,234 |
| Aug 8, 2025 | 15,240.00 | 15,460.00 | 15,120.00 | 15,220.00 | - | -0.13% | 33,191 |
| Aug 7, 2025 | 15,220.00 | 15,420.00 | 15,000.00 | 15,240.00 | - | 0.66% | 54,194 |
| Aug 6, 2025 | 15,100.00 | 15,220.00 | 14,950.00 | 15,140.00 | - | -0.26% | 30,074 |
| Aug 5, 2025 | 15,100.00 | 15,670.00 | 14,930.00 | 15,180.00 | - | 3.62% | 157,269 |
| Aug 4, 2025 | 14,140.00 | 14,980.00 | 14,140.00 | 14,650.00 | - | 3.97% | 49,313 |
| Aug 1, 2025 | 14,850.00 | 14,850.00 | 14,060.00 | 14,090.00 | - | -5.12% | 74,346 |
| Jul 31, 2025 | 14,890.00 | 14,980.00 | 14,740.00 | 14,850.00 | - | -0.20% | 35,093 |
| Jul 30, 2025 | 14,850.00 | 15,190.00 | 14,790.00 | 14,880.00 | - | 0.20% | 39,355 |
| Jul 29, 2025 | 15,190.00 | 15,230.00 | 14,800.00 | 14,850.00 | - | -1.79% | 41,525 |
| Jul 28, 2025 | 14,940.00 | 15,120.00 | 14,670.00 | 15,120.00 | - | 1.34% | 39,642 |
| Jul 25, 2025 | 14,920.00 | 15,020.00 | 14,810.00 | 14,920.00 | - | - | 26,606 |
| Jul 24, 2025 | 15,000.00 | 15,250.00 | 14,780.00 | 14,920.00 | - | -0.53% | 42,376 |
| Jul 23, 2025 | 15,230.00 | 15,370.00 | 14,720.00 | 15,000.00 | - | -1.19% | 65,153 |
| Jul 22, 2025 | 15,600.00 | 15,630.00 | 15,150.00 | 15,180.00 | - | -2.57% | 56,729 |
| Jul 21, 2025 | 15,500.00 | 15,630.00 | 15,410.00 | 15,580.00 | - | 0.65% | 35,943 |
| Jul 18, 2025 | 15,750.00 | 15,770.00 | 15,380.00 | 15,480.00 | - | -0.71% | 35,469 |
| Jul 17, 2025 | 15,920.00 | 15,920.00 | 15,450.00 | 15,590.00 | - | 0.78% | 88,757 |
| Jul 16, 2025 | 15,660.00 | 15,660.00 | 15,380.00 | 15,470.00 | - | -1.40% | 52,368 |
| Jul 15, 2025 | 15,510.00 | 15,870.00 | 15,140.00 | 15,690.00 | - | 2.02% | 80,765 |
| Jul 14, 2025 | 15,570.00 | 15,850.00 | 15,350.00 | 15,380.00 | - | -2.16% | 36,384 |
| Jul 11, 2025 | 15,800.00 | 15,890.00 | 15,430.00 | 15,720.00 | - | - | 50,267 |
| Jul 10, 2025 | 16,140.00 | 16,160.00 | 15,670.00 | 15,720.00 | - | -1.07% | 56,775 |
| Jul 9, 2025 | 15,420.00 | 16,000.00 | 15,300.00 | 15,890.00 | - | 3.59% | 72,103 |
| Jul 8, 2025 | 15,460.00 | 15,500.00 | 15,090.00 | 15,340.00 | - | 0.26% | 42,459 |
| Jul 7, 2025 | 15,140.00 | 15,420.00 | 15,110.00 | 15,300.00 | - | 1.06% | 38,394 |
| Jul 4, 2025 | 15,800.00 | 15,870.00 | 15,130.00 | 15,140.00 | - | -2.70% | 71,899 |