RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea · Delayed Price · Currency is KRW 13,840
+1,090 (8.55%)
Last updated: Oct 31, 2025, 1:03 PM KST
RS Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 13,130.00 | 14,210.00 | 12,840.00 | 13,840.00 | - | 8.55% | 409,495 |
| Oct 30, 2025 | 13,010.00 | 13,010.00 | 12,550.00 | 12,750.00 | 12,750.00 | -1.92% | 112,381 |
| Oct 29, 2025 | 12,740.00 | 13,070.00 | 12,730.00 | 13,000.00 | 13,000.00 | 2.12% | 130,593 |
| Oct 28, 2025 | 12,860.00 | 12,890.00 | 12,650.00 | 12,730.00 | 12,730.00 | - | 111,919 |
| Oct 27, 2025 | 12,870.00 | 12,930.00 | 12,650.00 | 12,730.00 | 12,730.00 | -0.93% | 124,549 |
| Oct 24, 2025 | 13,000.00 | 13,080.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.85% | 142,850 |
| Oct 23, 2025 | 13,190.00 | 13,310.00 | 12,720.00 | 12,960.00 | 12,960.00 | -1.97% | 220,279 |
| Oct 22, 2025 | 13,630.00 | 13,710.00 | 13,080.00 | 13,220.00 | 13,220.00 | -2.79% | 171,114 |
| Oct 21, 2025 | 14,150.00 | 14,150.00 | 13,430.00 | 13,600.00 | 13,600.00 | -3.41% | 235,786 |
| Oct 20, 2025 | 13,620.00 | 15,400.00 | 13,390.00 | 14,080.00 | 14,080.00 | 4.68% | 1,093,596 |
| Oct 17, 2025 | 14,100.00 | 14,300.00 | 13,410.00 | 13,450.00 | 13,450.00 | -5.21% | 212,524 |
| Oct 16, 2025 | 15,090.00 | 15,100.00 | 14,060.00 | 14,190.00 | 14,190.00 | -5.21% | 250,288 |
| Oct 15, 2025 | 13,820.00 | 15,800.00 | 13,760.00 | 14,970.00 | 14,970.00 | 9.91% | 729,622 |
| Oct 14, 2025 | 14,020.00 | 14,590.00 | 13,470.00 | 13,620.00 | 13,620.00 | -2.71% | 216,242 |
| Oct 13, 2025 | 13,600.00 | 14,430.00 | 13,340.00 | 14,000.00 | 14,000.00 | 2.87% | 227,052 |
| Oct 10, 2025 | 12,630.00 | 13,720.00 | 12,450.00 | 13,610.00 | 13,610.00 | 7.76% | 236,694 |
| Oct 2, 2025 | 12,790.00 | 12,790.00 | 12,330.00 | 12,630.00 | 12,630.00 | 0.24% | 87,828 |
| Oct 1, 2025 | 12,600.00 | 12,890.00 | 12,580.00 | 12,600.00 | 12,600.00 | -0.32% | 52,499 |
| Sep 30, 2025 | 12,900.00 | 13,400.00 | 12,520.00 | 12,640.00 | 12,640.00 | -4.60% | 138,789 |
| Sep 29, 2025 | 13,450.00 | 14,240.00 | 13,030.00 | 13,250.00 | 12,333.63 | -1.49% | 309,945 |
| Sep 26, 2025 | 13,900.00 | 14,930.00 | 13,450.00 | 13,450.00 | 12,519.80 | -3.93% | 401,855 |
| Sep 25, 2025 | 13,550.00 | 14,770.00 | 13,400.00 | 14,000.00 | 13,031.76 | 3.09% | 385,606 |
| Sep 24, 2025 | 14,000.00 | 14,170.00 | 13,580.00 | 13,580.00 | 12,640.81 | -2.09% | 175,450 |
| Sep 23, 2025 | 14,720.00 | 14,830.00 | 13,700.00 | 13,870.00 | 12,910.75 | -4.93% | 329,672 |
| Sep 22, 2025 | 15,150.00 | 15,300.00 | 14,000.00 | 14,590.00 | 13,580.96 | -2.34% | 215,817 |
| Sep 19, 2025 | 14,850.00 | 15,310.00 | 14,460.00 | 14,940.00 | 13,906.75 | 1.63% | 177,956 |
| Sep 18, 2025 | 14,940.00 | 14,940.00 | 14,580.00 | 14,700.00 | 13,683.35 | 2.37% | 99,164 |
| Sep 17, 2025 | 14,780.00 | 14,880.00 | 14,260.00 | 14,360.00 | 13,366.86 | -3.10% | 79,487 |
| Sep 16, 2025 | 15,230.00 | 15,370.00 | 14,560.00 | 14,820.00 | 13,795.05 | -1.00% | 117,240 |
| Sep 15, 2025 | 15,630.00 | 15,640.00 | 14,800.00 | 14,970.00 | 13,934.68 | -1.71% | 192,537 |
| Sep 12, 2025 | 14,430.00 | 15,720.00 | 14,320.00 | 15,230.00 | 14,176.69 | 9.65% | 663,985 |
| Sep 11, 2025 | 13,660.00 | 13,930.00 | 13,590.00 | 13,890.00 | 12,929.37 | 2.43% | 118,786 |
| Sep 10, 2025 | 13,560.00 | 13,860.00 | 13,500.00 | 13,560.00 | 12,622.19 | 1.80% | 136,632 |
| Sep 9, 2025 | 13,390.00 | 13,390.00 | 13,150.00 | 13,320.00 | 12,398.79 | 0.53% | 67,564 |
| Sep 8, 2025 | 13,260.00 | 13,480.00 | 13,220.00 | 13,250.00 | 12,333.63 | -0.38% | 97,722 |
| Sep 5, 2025 | 13,220.00 | 13,380.00 | 13,030.00 | 13,300.00 | 12,380.17 | 2.23% | 112,720 |
| Sep 4, 2025 | 13,170.00 | 13,200.00 | 12,960.00 | 13,010.00 | 12,110.23 | -1.29% | 87,306 |
| Sep 3, 2025 | 13,170.00 | 13,580.00 | 12,780.00 | 13,180.00 | 12,268.47 | 1.15% | 213,117 |
| Sep 2, 2025 | 12,900.00 | 13,070.00 | 12,320.00 | 13,030.00 | 12,128.85 | 1.01% | 314,973 |
| Sep 1, 2025 | 14,700.00 | 14,700.00 | 12,860.00 | 12,900.00 | 12,007.84 | -25.00% | 814,634 |
| Aug 29, 2025 | 15,780.00 | 17,300.00 | 15,750.00 | 17,200.00 | 16,010.45 | 7.37% | 463,132 |
| Aug 28, 2025 | 16,610.00 | 16,620.00 | 15,960.00 | 16,020.00 | 14,912.06 | -1.17% | 132,409 |
| Aug 27, 2025 | 16,560.00 | 16,580.00 | 16,050.00 | 16,210.00 | 15,088.92 | -1.40% | 121,194 |
| Aug 26, 2025 | 15,380.00 | 16,910.00 | 15,350.00 | 16,440.00 | 15,303.01 | 5.72% | 592,749 |
| Aug 25, 2025 | 14,760.00 | 15,770.00 | 14,660.00 | 15,550.00 | 14,474.56 | 9.20% | 242,491 |
| Aug 22, 2025 | 14,120.00 | 14,580.00 | 14,120.00 | 14,240.00 | 13,255.16 | 1.35% | 37,690 |
| Aug 21, 2025 | 14,270.00 | 14,900.00 | 14,040.00 | 14,050.00 | 13,078.30 | -1.20% | 55,213 |
| Aug 20, 2025 | 14,460.00 | 14,460.00 | 14,000.00 | 14,220.00 | 13,236.55 | -2.60% | 58,529 |
| Aug 19, 2025 | 14,720.00 | 14,790.00 | 14,450.00 | 14,600.00 | 13,590.26 | -1.15% | 32,894 |
| Aug 18, 2025 | 15,220.00 | 15,220.00 | 14,750.00 | 14,770.00 | 13,748.51 | -3.15% | 29,158 |