RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea · Delayed Price · Currency is KRW 10,750
+930 (9.47%)
At close: Jun 29, 2026
RS Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 11,450.00 | 11,910.00 | 11,450.00 | 11,700.00 | 11,700.00 | 2.18% | 139,887 |
| Jun 8, 2026 | 11,890.00 | 11,910.00 | 11,250.00 | 11,450.00 | 11,450.00 | -8.55% | 162,138 |
| Jun 5, 2026 | 12,700.00 | 12,740.00 | 11,920.00 | 12,520.00 | 12,520.00 | -2.42% | 190,342 |
| Jun 4, 2026 | 12,800.00 | 13,170.00 | 12,600.00 | 12,830.00 | 12,830.00 | -0.70% | 146,379 |
| Jun 2, 2026 | 13,230.00 | 13,420.00 | 12,390.00 | 12,920.00 | 12,920.00 | -0.39% | 261,018 |
| Jun 1, 2026 | 13,290.00 | 14,190.00 | 12,700.00 | 12,970.00 | 12,970.00 | -3.64% | 492,009 |
| May 29, 2026 | 14,250.00 | 14,280.00 | 13,170.00 | 13,460.00 | 13,460.00 | -3.93% | 242,916 |
| May 28, 2026 | 14,610.00 | 14,970.00 | 13,430.00 | 14,010.00 | 14,010.00 | -3.65% | 295,323 |
| May 27, 2026 | 15,770.00 | 15,770.00 | 14,510.00 | 14,540.00 | 14,540.00 | -8.03% | 306,013 |
| May 26, 2026 | 16,200.00 | 16,840.00 | 15,760.00 | 15,810.00 | 15,810.00 | -1.50% | 248,903 |
| May 22, 2026 | 15,710.00 | 16,160.00 | 15,600.00 | 16,050.00 | 16,050.00 | 2.16% | 159,693 |
| May 21, 2026 | 15,020.00 | 15,860.00 | 15,000.00 | 15,710.00 | 15,710.00 | 7.24% | 165,158 |
| May 20, 2026 | 15,060.00 | 15,150.00 | 14,180.00 | 14,650.00 | 14,650.00 | -3.36% | 264,993 |
| May 19, 2026 | 16,170.00 | 16,170.00 | 15,010.00 | 15,160.00 | 15,160.00 | -6.30% | 242,971 |
| May 18, 2026 | 16,130.00 | 16,620.00 | 15,000.00 | 16,180.00 | 16,180.00 | 0.19% | 323,231 |
| May 15, 2026 | 17,200.00 | 18,260.00 | 15,770.00 | 16,150.00 | 16,150.00 | -4.72% | 847,406 |
| May 14, 2026 | 17,600.00 | 18,250.00 | 16,720.00 | 16,950.00 | 16,950.00 | 2.42% | 652,325 |
| May 13, 2026 | 16,600.00 | 17,370.00 | 16,150.00 | 16,550.00 | 16,550.00 | -0.18% | 357,230 |
| May 12, 2026 | 17,940.00 | 18,520.00 | 16,290.00 | 16,580.00 | 16,580.00 | -6.33% | 816,043 |
| May 11, 2026 | 17,150.00 | 18,300.00 | 16,140.00 | 17,700.00 | 17,700.00 | 3.27% | 898,157 |
| May 8, 2026 | 16,800.00 | 17,660.00 | 16,800.00 | 17,140.00 | 17,140.00 | 3.75% | 687,759 |
| May 7, 2026 | 16,720.00 | 16,970.00 | 16,150.00 | 16,520.00 | 16,520.00 | -1.20% | 327,725 |
| May 6, 2026 | 16,910.00 | 17,000.00 | 16,460.00 | 16,720.00 | 16,720.00 | -0.95% | 249,241 |
| May 4, 2026 | 17,100.00 | 17,490.00 | 16,740.00 | 16,880.00 | 16,880.00 | 0.60% | 269,018 |
| Apr 30, 2026 | 17,450.00 | 17,710.00 | 16,610.00 | 16,780.00 | 16,780.00 | -1.29% | 389,983 |
| Apr 29, 2026 | 17,210.00 | 17,370.00 | 16,700.00 | 17,000.00 | 17,000.00 | -1.22% | 222,166 |
| Apr 28, 2026 | 17,810.00 | 17,885.00 | 17,190.00 | 17,210.00 | 17,210.00 | -2.33% | 260,639 |
| Apr 27, 2026 | 17,240.00 | 17,940.00 | 17,000.00 | 17,620.00 | 17,620.00 | 3.28% | 486,622 |
| Apr 24, 2026 | 16,650.00 | 17,570.00 | 16,470.00 | 17,060.00 | 17,060.00 | 2.59% | 268,466 |
| Apr 23, 2026 | 17,100.00 | 17,370.00 | 16,290.00 | 16,630.00 | 16,630.00 | -1.19% | 240,558 |
| Apr 22, 2026 | 16,850.00 | 16,860.00 | 16,240.00 | 16,830.00 | 16,830.00 | -0.12% | 196,820 |
| Apr 21, 2026 | 17,070.00 | 17,080.00 | 16,550.00 | 16,850.00 | 16,850.00 | 0.36% | 188,168 |
| Apr 20, 2026 | 16,900.00 | 17,480.00 | 16,430.00 | 16,790.00 | 16,790.00 | -0.65% | 248,314 |
| Apr 17, 2026 | 17,360.00 | 17,370.00 | 16,520.00 | 16,900.00 | 16,900.00 | 0.24% | 286,078 |
| Apr 16, 2026 | 16,680.00 | 17,090.00 | 16,530.00 | 16,860.00 | 16,860.00 | 2.24% | 269,360 |
| Apr 15, 2026 | 16,830.00 | 16,830.00 | 16,220.00 | 16,490.00 | 16,490.00 | 1.79% | 199,350 |