RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea · Delayed Price · Currency is KRW 16,780
-220 (-1.29%)
At close: Apr 30, 2026
RS Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 17,450.00 | 17,710.00 | 16,610.00 | 16,780.00 | 16,780.00 | -1.29% | 387,867 |
| Apr 29, 2026 | 17,210.00 | 17,370.00 | 16,700.00 | 17,000.00 | 17,000.00 | -1.22% | 220,184 |
| Apr 28, 2026 | 17,810.00 | 17,885.00 | 17,190.00 | 17,210.00 | 17,210.00 | -2.33% | 258,798 |
| Apr 27, 2026 | 17,240.00 | 17,940.00 | 17,000.00 | 17,620.00 | 17,620.00 | 3.28% | 483,707 |
| Apr 24, 2026 | 16,650.00 | 17,570.00 | 16,470.00 | 17,060.00 | 17,060.00 | 2.59% | 267,717 |
| Apr 23, 2026 | 17,100.00 | 17,370.00 | 16,290.00 | 16,630.00 | 16,630.00 | -1.19% | 239,821 |
| Apr 22, 2026 | 16,850.00 | 16,860.00 | 16,240.00 | 16,830.00 | 16,830.00 | -0.12% | 191,990 |
| 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% | 283,764 |
| 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% | 197,385 |
| Apr 14, 2026 | 15,500.00 | 16,340.00 | 15,500.00 | 16,200.00 | 16,200.00 | 6.02% | 198,959 |
| Apr 13, 2026 | 15,410.00 | 15,580.00 | 15,090.00 | 15,280.00 | 15,280.00 | -2.55% | 115,811 |
| Apr 10, 2026 | 16,020.00 | 16,020.00 | 14,990.00 | 15,680.00 | 15,680.00 | -0.63% | 167,032 |
| Apr 9, 2026 | 16,440.00 | 16,440.00 | 15,690.00 | 15,780.00 | 15,780.00 | -3.90% | 142,611 |
| 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% | 139,716 |
| Apr 2, 2026 | 17,500.00 | 17,500.00 | 15,390.00 | 15,580.00 | 15,580.00 | -6.99% | 308,466 |
| Apr 1, 2026 | 16,590.00 | 16,780.00 | 16,450.00 | 16,750.00 | 16,750.00 | 4.82% | 142,318 |
| Mar 31, 2026 | 16,260.00 | 16,540.00 | 15,670.00 | 15,980.00 | 15,980.00 | -1.66% | 146,923 |
| Mar 30, 2026 | 16,100.00 | 16,490.00 | 15,830.00 | 16,250.00 | 16,250.00 | -4.47% | 162,078 |
| Mar 27, 2026 | 16,250.00 | 17,260.00 | 16,120.00 | 17,010.00 | 17,010.00 | 0.83% | 168,095 |
| Mar 26, 2026 | 17,440.00 | 17,440.00 | 16,790.00 | 16,870.00 | 16,870.00 | -3.32% | 162,043 |
| Mar 25, 2026 | 17,230.00 | 17,530.00 | 17,020.00 | 17,450.00 | 17,450.00 | 3.19% | 171,839 |
| Mar 24, 2026 | 17,050.00 | 17,360.00 | 16,470.00 | 16,910.00 | 16,910.00 | 2.55% | 198,692 |
| Mar 23, 2026 | 17,380.00 | 17,380.00 | 16,400.00 | 16,490.00 | 16,490.00 | -8.29% | 327,231 |
| Mar 20, 2026 | 18,180.00 | 18,300.00 | 17,650.00 | 17,980.00 | 17,980.00 | -0.99% | 261,363 |
| Mar 19, 2026 | 18,760.00 | 18,760.00 | 18,050.00 | 18,160.00 | 18,160.00 | -5.71% | 297,530 |
| Mar 18, 2026 | 19,100.00 | 19,500.00 | 19,010.00 | 19,260.00 | 19,260.00 | 2.77% | 237,454 |
| Mar 17, 2026 | 18,790.00 | 19,200.00 | 18,590.00 | 18,740.00 | 18,740.00 | 2.07% | 288,179 |
| Mar 16, 2026 | 18,460.00 | 18,465.00 | 17,830.00 | 18,360.00 | 18,360.00 | -0.54% | 237,889 |
| Mar 13, 2026 | 18,960.00 | 18,960.00 | 18,330.00 | 18,460.00 | 18,460.00 | -4.65% | 517,183 |
| Mar 12, 2026 | 19,390.00 | 19,520.00 | 19,060.00 | 19,360.00 | 19,360.00 | -0.31% | 236,446 |
| Mar 11, 2026 | 20,800.00 | 21,000.00 | 19,000.00 | 19,420.00 | 19,420.00 | -3.62% | 469,488 |
| Mar 10, 2026 | 20,200.00 | 20,450.00 | 19,300.00 | 20,150.00 | 20,150.00 | 4.95% | 323,656 |
| Mar 9, 2026 | 19,500.00 | 20,100.00 | 18,190.00 | 19,200.00 | 19,200.00 | -8.79% | 488,324 |
| Mar 6, 2026 | 20,100.00 | 21,500.00 | 19,660.00 | 21,050.00 | 21,050.00 | 3.69% | 340,211 |
| Mar 5, 2026 | 19,000.00 | 20,850.00 | 18,900.00 | 20,300.00 | 20,300.00 | 17.61% | 594,482 |
| Mar 4, 2026 | 21,850.00 | 21,850.00 | 17,260.00 | 17,260.00 | 17,260.00 | -22.60% | 1,036,768 |
| Mar 3, 2026 | 20,400.00 | 24,150.00 | 20,100.00 | 22,300.00 | 22,300.00 | 7.21% | 1,278,442 |
| Feb 27, 2026 | 21,400.00 | 22,100.00 | 20,300.00 | 20,800.00 | 20,800.00 | -4.15% | 608,264 |
| Feb 26, 2026 | 22,400.00 | 22,550.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.25% | 442,986 |
| Feb 25, 2026 | 22,100.00 | 22,700.00 | 21,500.00 | 22,200.00 | 22,200.00 | 1.37% | 401,783 |
| Feb 24, 2026 | 21,550.00 | 22,500.00 | 21,050.00 | 21,900.00 | 21,900.00 | 4.29% | 539,999 |
| Feb 23, 2026 | 21,150.00 | 21,550.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.20% | 515,549 |
| Feb 20, 2026 | 21,500.00 | 22,050.00 | 20,650.00 | 20,750.00 | 20,750.00 | -2.58% | 467,992 |
| Feb 19, 2026 | 23,050.00 | 23,100.00 | 20,500.00 | 21,300.00 | 21,300.00 | -7.59% | 1,140,919 |