RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202513,130.0014,210.0012,840.0013,840.00-8.55%409,495
Oct 30, 202513,010.0013,010.0012,550.0012,750.0012,750.00-1.92%112,381
Oct 29, 202512,740.0013,070.0012,730.0013,000.0013,000.002.12%130,593
Oct 28, 202512,860.0012,890.0012,650.0012,730.0012,730.00-111,919
Oct 27, 202512,870.0012,930.0012,650.0012,730.0012,730.00-0.93%124,549
Oct 24, 202513,000.0013,080.0012,800.0012,850.0012,850.00-0.85%142,850
Oct 23, 202513,190.0013,310.0012,720.0012,960.0012,960.00-1.97%220,279
Oct 22, 202513,630.0013,710.0013,080.0013,220.0013,220.00-2.79%171,114
Oct 21, 202514,150.0014,150.0013,430.0013,600.0013,600.00-3.41%235,786
Oct 20, 202513,620.0015,400.0013,390.0014,080.0014,080.004.68%1,093,596
Oct 17, 202514,100.0014,300.0013,410.0013,450.0013,450.00-5.21%212,524
Oct 16, 202515,090.0015,100.0014,060.0014,190.0014,190.00-5.21%250,288
Oct 15, 202513,820.0015,800.0013,760.0014,970.0014,970.009.91%729,622
Oct 14, 202514,020.0014,590.0013,470.0013,620.0013,620.00-2.71%216,242
Oct 13, 202513,600.0014,430.0013,340.0014,000.0014,000.002.87%227,052
Oct 10, 202512,630.0013,720.0012,450.0013,610.0013,610.007.76%236,694
Oct 2, 202512,790.0012,790.0012,330.0012,630.0012,630.000.24%87,828
Oct 1, 202512,600.0012,890.0012,580.0012,600.0012,600.00-0.32%52,499
Sep 30, 202512,900.0013,400.0012,520.0012,640.0012,640.00-4.60%138,789
Sep 29, 202513,450.0014,240.0013,030.0013,250.0012,333.63-1.49%309,945
Sep 26, 202513,900.0014,930.0013,450.0013,450.0012,519.80-3.93%401,855
Sep 25, 202513,550.0014,770.0013,400.0014,000.0013,031.763.09%385,606
Sep 24, 202514,000.0014,170.0013,580.0013,580.0012,640.81-2.09%175,450
Sep 23, 202514,720.0014,830.0013,700.0013,870.0012,910.75-4.93%329,672
Sep 22, 202515,150.0015,300.0014,000.0014,590.0013,580.96-2.34%215,817
Sep 19, 202514,850.0015,310.0014,460.0014,940.0013,906.751.63%177,956
Sep 18, 202514,940.0014,940.0014,580.0014,700.0013,683.352.37%99,164
Sep 17, 202514,780.0014,880.0014,260.0014,360.0013,366.86-3.10%79,487
Sep 16, 202515,230.0015,370.0014,560.0014,820.0013,795.05-1.00%117,240
Sep 15, 202515,630.0015,640.0014,800.0014,970.0013,934.68-1.71%192,537
Sep 12, 202514,430.0015,720.0014,320.0015,230.0014,176.699.65%663,985
Sep 11, 202513,660.0013,930.0013,590.0013,890.0012,929.372.43%118,786
Sep 10, 202513,560.0013,860.0013,500.0013,560.0012,622.191.80%136,632
Sep 9, 202513,390.0013,390.0013,150.0013,320.0012,398.790.53%67,564
Sep 8, 202513,260.0013,480.0013,220.0013,250.0012,333.63-0.38%97,722
Sep 5, 202513,220.0013,380.0013,030.0013,300.0012,380.172.23%112,720
Sep 4, 202513,170.0013,200.0012,960.0013,010.0012,110.23-1.29%87,306
Sep 3, 202513,170.0013,580.0012,780.0013,180.0012,268.471.15%213,117
Sep 2, 202512,900.0013,070.0012,320.0013,030.0012,128.851.01%314,973
Sep 1, 202514,700.0014,700.0012,860.0012,900.0012,007.84-25.00%814,634
Aug 29, 202515,780.0017,300.0015,750.0017,200.0016,010.457.37%463,132
Aug 28, 202516,610.0016,620.0015,960.0016,020.0014,912.06-1.17%132,409
Aug 27, 202516,560.0016,580.0016,050.0016,210.0015,088.92-1.40%121,194
Aug 26, 202515,380.0016,910.0015,350.0016,440.0015,303.015.72%592,749
Aug 25, 202514,760.0015,770.0014,660.0015,550.0014,474.569.20%242,491
Aug 22, 202514,120.0014,580.0014,120.0014,240.0013,255.161.35%37,690
Aug 21, 202514,270.0014,900.0014,040.0014,050.0013,078.30-1.20%55,213
Aug 20, 202514,460.0014,460.0014,000.0014,220.0013,236.55-2.60%58,529
Aug 19, 202514,720.0014,790.0014,450.0014,600.0013,590.26-1.15%32,894
Aug 18, 202515,220.0015,220.0014,750.0014,770.0013,748.51-3.15%29,158