RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea · Delayed Price · Currency is KRW 8,930.00
+60.00 (0.68%)
At close: Jul 27, 2026
RS Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |