Skip to main content
logo
RollingStone Co., Ltd. (KOSDAQ:214610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,610.00
-105.00 (-2.83%)
Last updated: Oct 30, 2025, 2:53 PM KST

RollingStone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,710.003,880.003,505.003,610.00--2.83%27,264
Oct 29, 20253,990.003,995.003,695.003,715.003,715.00-6.31%46,597
Oct 28, 20253,985.004,050.003,920.003,965.003,965.00-0.13%8,997
Oct 27, 20253,975.004,030.003,935.003,970.003,970.00-0.13%7,512
Oct 24, 20254,040.004,060.003,905.003,975.003,975.00-1.49%22,694
Oct 23, 20254,145.004,145.004,005.004,035.004,035.00-1.94%15,009
Oct 22, 20254,240.004,245.004,105.004,115.004,115.00-3.06%10,371
Oct 21, 20254,220.004,300.004,105.004,245.004,245.000.59%14,310
Oct 20, 20254,220.004,350.004,165.004,220.004,220.00-8,750
Oct 17, 20254,125.004,245.003,910.004,220.004,220.001.56%17,672
Oct 16, 20254,245.004,370.004,030.004,155.004,155.00-2.12%20,976
Oct 15, 20254,350.004,550.004,235.004,245.004,245.00-3.19%24,735
Oct 14, 20254,380.004,790.004,270.004,385.004,385.000.11%72,695
Oct 13, 20253,960.005,000.003,810.004,380.004,380.0010.33%614,789
Oct 10, 20254,300.004,330.003,970.003,970.003,970.00-7.67%35,392
Oct 2, 20254,290.004,395.004,120.004,300.004,300.000.23%17,950
Oct 1, 20254,225.004,370.004,190.004,290.004,290.00-0.12%15,106
Sep 30, 20254,435.004,435.004,295.004,295.004,295.00-3.16%13,265
Sep 29, 20254,500.004,500.004,325.004,435.004,435.00-1.44%12,560
Sep 26, 20254,630.004,630.004,220.004,500.004,500.00-2.81%31,178
Sep 25, 20254,695.004,735.004,630.004,630.004,630.00-2.22%7,817
Sep 24, 20254,645.004,825.004,515.004,735.004,735.002.05%31,178
Sep 23, 20254,600.004,660.004,500.004,640.004,640.001.09%19,962
Sep 22, 20254,460.004,640.004,460.004,590.004,590.001.77%14,138
Sep 19, 20254,540.004,540.004,460.004,510.004,510.00-0.66%7,597
Sep 18, 20254,580.004,600.004,450.004,540.004,540.000.55%16,911
Sep 17, 20254,440.004,580.004,435.004,515.004,515.001.69%12,324
Sep 16, 20254,485.004,525.004,410.004,440.004,440.00-1.00%17,519
Sep 15, 20254,570.004,640.004,470.004,485.004,485.00-1.86%10,754
Sep 12, 20254,625.004,660.004,510.004,570.004,570.00-2.14%18,069
Sep 11, 20254,745.004,745.004,620.004,670.004,670.00-1.58%12,843
Sep 10, 20254,830.004,830.004,730.004,745.004,745.00-1.76%17,306
Sep 9, 20254,815.004,840.004,780.004,830.004,830.00-0.21%14,049
Sep 8, 20254,900.004,995.004,840.004,840.004,840.00-1.22%14,787
Sep 5, 20255,010.005,010.004,760.004,900.004,900.000.51%21,533
Sep 4, 20254,985.004,985.004,820.004,875.004,875.00-0.20%15,912
Sep 3, 20254,760.004,980.004,675.004,885.004,885.003.72%56,798
Sep 2, 20254,615.004,930.004,615.004,710.004,710.002.06%12,527
Sep 1, 20254,740.004,800.004,615.004,615.004,615.00-1.81%18,435
Aug 29, 20254,600.005,490.004,600.004,700.004,700.002.17%233,722
Aug 28, 20254,615.004,660.004,485.004,600.004,600.00-13,713
Aug 27, 20254,550.004,720.004,425.004,600.004,600.001.10%19,607
Aug 26, 20254,615.004,615.004,465.004,550.004,550.00-1.73%9,497
Aug 25, 20254,455.004,665.004,445.004,630.004,630.003.12%19,421
Aug 22, 20254,375.004,520.004,355.004,490.004,490.002.63%29,392
Aug 21, 20254,225.004,645.004,225.004,375.004,375.003.92%49,962
Aug 20, 20254,250.004,285.004,050.004,210.004,210.00-0.94%29,068
Aug 19, 20254,680.004,705.004,150.004,250.004,250.00-9.19%126,296
Aug 18, 20254,980.005,050.004,590.004,680.004,680.00-15.37%189,889
Aug 14, 20255,620.005,690.005,470.005,530.005,530.00-1.60%43,630