RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea · Delayed Price · Currency is KRW 10,120
+90 (0.90%)
At close: Aug 20, 2026
RS Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 10,260.00 | 10,260.00 | 9,940.00 | 10,120.00 | 10,120.00 | 0.90% | 33,894 |
| Aug 19, 2026 | 9,970.00 | 10,190.00 | 9,510.00 | 10,030.00 | 10,030.00 | -0.69% | 56,626 |
| Aug 18, 2026 | 10,900.00 | 10,950.00 | 10,020.00 | 10,100.00 | 10,100.00 | -6.83% | 63,628 |
| Aug 14, 2026 | 10,800.00 | 11,080.00 | 10,510.00 | 10,840.00 | 10,840.00 | 0.93% | 74,071 |
| Aug 13, 2026 | 10,790.00 | 11,060.00 | 10,580.00 | 10,740.00 | 10,740.00 | -0.19% | 56,126 |
| Aug 12, 2026 | 10,950.00 | 10,950.00 | 10,400.00 | 10,760.00 | 10,760.00 | -0.19% | 36,090 |
| Aug 11, 2026 | 10,760.00 | 10,980.00 | 10,420.00 | 10,780.00 | 10,780.00 | 0.19% | 46,839 |
| Aug 10, 2026 | 10,130.00 | 10,840.00 | 9,990.00 | 10,760.00 | 10,760.00 | 7.06% | 76,827 |
| Aug 7, 2026 | 10,130.00 | 10,320.00 | 9,800.00 | 10,050.00 | 10,050.00 | -0.79% | 48,345 |
| Aug 6, 2026 | 10,340.00 | 10,350.00 | 9,870.00 | 10,130.00 | 10,130.00 | - | 78,289 |
| Aug 5, 2026 | 9,750.00 | 10,130.00 | 9,600.00 | 10,130.00 | 10,130.00 | 4.87% | 68,445 |
| Aug 4, 2026 | 9,280.00 | 9,690.00 | 9,100.00 | 9,660.00 | 9,660.00 | 5.69% | 67,425 |
| Aug 3, 2026 | 8,740.00 | 9,430.00 | 8,660.00 | 9,140.00 | 9,140.00 | 4.58% | 76,452 |
| Jul 31, 2026 | 8,490.00 | 8,880.00 | 8,300.00 | 8,740.00 | 8,740.00 | 9.66% | 95,432 |
| Jul 30, 2026 | 7,450.00 | 8,250.00 | 7,450.00 | 7,970.00 | 7,970.00 | 3.24% | 112,733 |
| Jul 29, 2026 | 8,230.00 | 8,630.00 | 7,355.00 | 7,720.00 | 7,720.00 | -5.16% | 122,653 |
| Jul 28, 2026 | 8,790.00 | 8,790.00 | 8,100.00 | 8,140.00 | 8,140.00 | -8.85% | 63,092 |
| Jul 27, 2026 | 8,920.00 | 9,230.00 | 8,790.00 | 8,930.00 | 8,930.00 | 0.68% | 48,185 |
| Jul 24, 2026 | 9,380.00 | 9,390.00 | 8,710.00 | 8,870.00 | 8,870.00 | -6.43% | 55,055 |
| Jul 23, 2026 | 9,260.00 | 9,480.00 | 8,880.00 | 9,480.00 | 9,480.00 | 5.33% | 105,611 |
| Jul 22, 2026 | 9,180.00 | 9,650.00 | 8,920.00 | 9,000.00 | 9,000.00 | 5.76% | 181,196 |
| Jul 21, 2026 | 7,920.00 | 8,770.00 | 7,850.00 | 8,510.00 | 8,510.00 | 5.06% | 102,169 |
| Jul 20, 2026 | 8,400.00 | 8,440.00 | 8,030.00 | 8,100.00 | 8,100.00 | -6.47% | 51,468 |
| Jul 16, 2026 | 8,740.00 | 8,940.00 | 8,470.00 | 8,660.00 | 8,660.00 | -3.99% | 40,714 |
| Jul 15, 2026 | 8,710.00 | 9,100.00 | 8,710.00 | 9,020.00 | 9,020.00 | 5.62% | 41,257 |
| Jul 14, 2026 | 8,700.00 | 8,760.00 | 8,150.00 | 8,540.00 | 8,540.00 | -2.73% | 69,529 |
| Jul 13, 2026 | 9,790.00 | 9,790.00 | 8,780.00 | 8,780.00 | 8,780.00 | -8.16% | 68,397 |
| Jul 10, 2026 | 8,990.00 | 9,650.00 | 8,990.00 | 9,560.00 | 9,560.00 | 6.46% | 38,946 |
| Jul 9, 2026 | 8,800.00 | 9,380.00 | 8,710.00 | 8,980.00 | 8,980.00 | 1.13% | 50,128 |
| Jul 8, 2026 | 9,210.00 | 9,500.00 | 8,800.00 | 8,880.00 | 8,880.00 | -5.73% | 82,763 |
| Jul 7, 2026 | 9,660.00 | 9,910.00 | 9,360.00 | 9,420.00 | 9,420.00 | -4.75% | 50,405 |
| Jul 6, 2026 | 9,940.00 | 10,100.00 | 9,550.00 | 9,890.00 | 9,890.00 | -0.50% | 47,086 |
| Jul 3, 2026 | 9,980.00 | 9,990.00 | 9,270.00 | 9,940.00 | 9,940.00 | 1.12% | 83,441 |
| Jul 2, 2026 | 10,370.00 | 10,370.00 | 9,720.00 | 9,830.00 | 9,830.00 | -6.74% | 71,175 |
| Jul 1, 2026 | 10,560.00 | 10,950.00 | 10,370.00 | 10,540.00 | 10,540.00 | -1.31% | 74,286 |
| Jun 30, 2026 | 10,900.00 | 11,480.00 | 10,520.00 | 10,680.00 | 10,680.00 | -0.65% | 85,330 |
| Jun 29, 2026 | 9,700.00 | 10,810.00 | 9,700.00 | 10,750.00 | 10,750.00 | 9.47% | 66,152 |
| Jun 26, 2026 | 10,350.00 | 10,500.00 | 9,660.00 | 9,820.00 | 9,820.00 | -4.75% | 112,090 |
| Jun 25, 2026 | 10,900.00 | 11,040.00 | 10,310.00 | 10,310.00 | 10,310.00 | -4.00% | 92,634 |
| Jun 24, 2026 | 10,530.00 | 11,220.00 | 10,530.00 | 10,740.00 | 10,740.00 | 1.61% | 131,441 |
| Jun 23, 2026 | 11,370.00 | 11,940.00 | 10,460.00 | 10,570.00 | 10,570.00 | -9.27% | 139,552 |
| Jun 22, 2026 | 11,510.00 | 11,790.00 | 11,250.00 | 11,650.00 | 11,650.00 | -0.43% | 77,331 |
| Jun 19, 2026 | 12,130.00 | 12,300.00 | 11,450.00 | 11,700.00 | 11,700.00 | -4.88% | 130,793 |
| Jun 18, 2026 | 12,500.00 | 12,880.00 | 12,020.00 | 12,300.00 | 12,300.00 | -0.81% | 67,763 |
| Jun 17, 2026 | 12,320.00 | 12,660.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.65% | 72,683 |
| Jun 16, 2026 | 12,740.00 | 12,750.00 | 12,250.00 | 12,320.00 | 12,320.00 | -1.44% | 119,749 |
| Jun 15, 2026 | 13,500.00 | 13,630.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.30% | 172,630 |
| Jun 12, 2026 | 11,820.00 | 14,000.00 | 11,550.00 | 13,340.00 | 13,340.00 | 16.10% | 869,283 |
| Jun 11, 2026 | 11,030.00 | 11,530.00 | 10,980.00 | 11,490.00 | 11,490.00 | 0.09% | 88,073 |
| Jun 10, 2026 | 11,500.00 | 11,880.00 | 11,130.00 | 11,480.00 | 11,480.00 | -1.88% | 112,532 |