RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea · Delayed Price · Currency is KRW 10,550
-170 (-1.59%)
At close: Oct 7, 2026
RS Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10,780.00 | 10,850.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.59% | 34,569 |
| Oct 6, 2026 | 10,620.00 | 10,840.00 | 10,580.00 | 10,720.00 | 10,720.00 | 0.19% | 52,374 |
| Oct 2, 2026 | 10,650.00 | 10,930.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.19% | 80,383 |
| Oct 1, 2026 | 10,180.00 | 10,680.00 | 10,180.00 | 10,680.00 | 10,680.00 | 4.30% | 42,636 |
| Sep 30, 2026 | 10,350.00 | 10,440.00 | 10,160.00 | 10,240.00 | 10,240.00 | - | 24,905 |
| Sep 29, 2026 | 10,400.00 | 10,530.00 | 10,100.00 | 10,240.00 | 10,240.00 | -1.92% | 44,121 |
| Sep 28, 2026 | 10,470.00 | 10,630.00 | 10,300.00 | 10,440.00 | 10,440.00 | -0.29% | 35,043 |
| Sep 23, 2026 | 10,650.00 | 10,720.00 | 10,260.00 | 10,470.00 | 10,470.00 | 0.38% | 22,565 |
| Sep 22, 2026 | 10,600.00 | 10,790.00 | 10,360.00 | 10,430.00 | 10,430.00 | 0.19% | 43,684 |
| Sep 21, 2026 | 10,580.00 | 10,600.00 | 10,250.00 | 10,410.00 | 10,410.00 | -1.61% | 35,894 |
| Sep 18, 2026 | 10,270.00 | 10,740.00 | 10,210.00 | 10,580.00 | 10,580.00 | 4.55% | 68,569 |
| Sep 17, 2026 | 10,080.00 | 10,190.00 | 10,000.00 | 10,120.00 | 10,120.00 | 0.40% | 15,095 |
| Sep 16, 2026 | 10,300.00 | 10,320.00 | 10,030.00 | 10,080.00 | 10,080.00 | -2.61% | 29,613 |
| Sep 15, 2026 | 10,010.00 | 10,760.00 | 9,900.00 | 10,350.00 | 10,350.00 | 2.88% | 116,976 |
| Sep 14, 2026 | 9,980.00 | 10,090.00 | 9,620.00 | 10,060.00 | 10,060.00 | 0.10% | 39,928 |
| Sep 11, 2026 | 10,700.00 | 10,800.00 | 9,830.00 | 10,050.00 | 10,050.00 | -6.94% | 381,385 |
| Sep 10, 2026 | 10,490.00 | 10,970.00 | 10,360.00 | 10,800.00 | 10,800.00 | 4.85% | 96,770 |
| Sep 9, 2026 | 10,150.00 | 10,450.00 | 10,150.00 | 10,300.00 | 10,300.00 | 0.78% | 20,918 |
| Sep 8, 2026 | 10,230.00 | 10,550.00 | 10,180.00 | 10,220.00 | 10,220.00 | -1.83% | 31,417 |
| Sep 7, 2026 | 10,310.00 | 10,620.00 | 10,210.00 | 10,410.00 | 10,410.00 | 1.17% | 62,218 |
| Sep 4, 2026 | 10,000.00 | 10,400.00 | 10,000.00 | 10,290.00 | 10,290.00 | 3.00% | 66,922 |
| Sep 3, 2026 | 9,900.00 | 10,100.00 | 9,790.00 | 9,990.00 | 9,990.00 | 0.40% | 33,806 |
| Sep 2, 2026 | 10,000.00 | 10,050.00 | 9,750.00 | 9,950.00 | 9,950.00 | -1.49% | 55,142 |
| Sep 1, 2026 | 10,260.00 | 10,310.00 | 9,990.00 | 10,100.00 | 10,100.00 | -1.46% | 42,615 |
| Aug 31, 2026 | 10,290.00 | 10,360.00 | 10,000.00 | 10,250.00 | 10,250.00 | -2.38% | 33,833 |
| Aug 28, 2026 | 10,410.00 | 10,560.00 | 10,160.00 | 10,500.00 | 10,500.00 | 0.67% | 45,142 |
| Aug 27, 2026 | 10,230.00 | 10,540.00 | 10,170.00 | 10,430.00 | 10,430.00 | 3.06% | 59,117 |
| Aug 26, 2026 | 10,110.00 | 10,440.00 | 9,980.00 | 10,120.00 | 10,120.00 | 0.20% | 76,015 |
| Aug 25, 2026 | 9,640.00 | 10,100.00 | 9,230.00 | 10,100.00 | 10,100.00 | 5.65% | 100,693 |
| Aug 24, 2026 | 9,750.00 | 9,840.00 | 9,520.00 | 9,560.00 | 9,560.00 | -1.24% | 34,194 |
| Aug 21, 2026 | 9,900.00 | 10,110.00 | 9,590.00 | 9,680.00 | 9,680.00 | -4.35% | 42,133 |
| 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 |