RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea · Delayed Price · Currency is KRW 12,920
-50 (-0.39%)
At close: Jun 2, 2026
RS Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 241,718 |
| May 28, 2026 | 14,610.00 | 14,970.00 | 13,430.00 | 14,010.00 | 14,010.00 | -3.65% | 294,881 |
| May 27, 2026 | 15,770.00 | 15,770.00 | 14,510.00 | 14,540.00 | 14,540.00 | -8.03% | 304,959 |
| May 26, 2026 | 16,200.00 | 16,840.00 | 15,760.00 | 15,810.00 | 15,810.00 | -1.50% | 248,540 |
| 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% | 164,113 |
| 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% | 241,688 |
| May 18, 2026 | 16,130.00 | 16,620.00 | 15,000.00 | 16,180.00 | 16,180.00 | 0.19% | 322,199 |
| 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 |
| Apr 14, 2026 | 15,500.00 | 16,340.00 | 15,500.00 | 16,200.00 | 16,200.00 | 6.02% | 201,547 |
| Apr 13, 2026 | 15,410.00 | 15,580.00 | 15,090.00 | 15,280.00 | 15,280.00 | -2.55% | 116,799 |
| Apr 10, 2026 | 16,020.00 | 16,020.00 | 14,990.00 | 15,680.00 | 15,680.00 | -0.63% | 168,423 |
| Apr 9, 2026 | 16,440.00 | 16,440.00 | 15,690.00 | 15,780.00 | 15,780.00 | -3.90% | 143,809 |
| Apr 8, 2026 | 15,850.00 | 16,420.00 | 15,780.00 | 16,420.00 | 16,420.00 | 7.74% | 164,953 |
| Apr 7, 2026 | 15,550.00 | 16,010.00 | 15,060.00 | 15,240.00 | 15,240.00 | -1.55% | 132,566 |
| Apr 6, 2026 | 15,550.00 | 15,760.00 | 15,160.00 | 15,480.00 | 15,480.00 | -0.45% | 120,991 |
| Apr 3, 2026 | 15,960.00 | 16,050.00 | 15,350.00 | 15,550.00 | 15,550.00 | -0.19% | 141,481 |
| Apr 2, 2026 | 17,500.00 | 17,500.00 | 15,390.00 | 15,580.00 | 15,580.00 | -6.99% | 312,953 |
| Apr 1, 2026 | 16,590.00 | 16,780.00 | 16,450.00 | 16,750.00 | 16,750.00 | 4.82% | 143,056 |
| Mar 31, 2026 | 16,260.00 | 16,540.00 | 15,670.00 | 15,980.00 | 15,980.00 | -1.66% | 148,641 |
| Mar 30, 2026 | 16,100.00 | 16,490.00 | 15,830.00 | 16,250.00 | 16,250.00 | -4.47% | 162,709 |
| Mar 27, 2026 | 16,250.00 | 17,260.00 | 16,120.00 | 17,010.00 | 17,010.00 | 0.83% | 168,649 |
| Mar 26, 2026 | 17,440.00 | 17,440.00 | 16,790.00 | 16,870.00 | 16,870.00 | -3.32% | 163,003 |
| Mar 25, 2026 | 17,230.00 | 17,530.00 | 17,020.00 | 17,450.00 | 17,450.00 | 3.19% | 175,110 |
| Mar 24, 2026 | 17,050.00 | 17,360.00 | 16,470.00 | 16,910.00 | 16,910.00 | 2.55% | 200,079 |
| Mar 23, 2026 | 17,380.00 | 17,380.00 | 16,400.00 | 16,490.00 | 16,490.00 | -8.29% | 328,528 |
| Mar 20, 2026 | 18,180.00 | 18,300.00 | 17,650.00 | 17,980.00 | 17,980.00 | -0.99% | 262,390 |