Skip to main content
logo
RollingStone Co., Ltd. (KOSDAQ:214610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,655.00
+130.00 (5.15%)
At close: Mar 6, 2026

RollingStone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,555.002,675.002,515.002,655.002,655.005.15%18,950
Mar 5, 20262,525.002,690.002,525.002,525.002,525.00-11,427
Mar 4, 20262,640.002,650.002,525.002,525.002,525.00-4.36%70,933
Mar 3, 20262,650.002,790.002,640.002,640.002,640.00-1.31%22,682
Feb 27, 20262,625.002,785.002,565.002,675.002,675.001.90%42,110
Feb 26, 20262,735.002,805.002,620.002,625.002,625.00-3.85%31,140
Feb 25, 20262,840.002,965.002,730.002,730.002,730.00-3.87%24,078
Feb 24, 20262,640.002,855.002,640.002,840.002,840.007.58%34,343
Feb 23, 20262,855.002,925.002,615.002,640.002,640.00-7.04%80,384
Feb 20, 20262,810.003,000.002,810.002,840.002,840.001.07%45,696
Feb 19, 20263,240.003,255.002,750.002,810.002,810.00-13.27%174,930
Feb 13, 20263,360.003,400.003,240.003,240.003,240.00-3.86%61,543
Feb 12, 20263,440.003,455.003,155.003,370.003,370.00-2.74%89,235
Feb 11, 20263,540.003,540.003,460.003,465.003,465.00-2.12%22,666
Feb 10, 20263,495.003,625.003,390.003,540.003,540.002.16%33,307
Feb 9, 20263,345.003,490.003,345.003,465.003,465.003.59%27,647
Feb 6, 20263,365.003,385.003,320.003,345.003,345.00-1.18%15,938
Feb 5, 20263,445.003,485.003,385.003,385.003,385.00-2.45%8,213
Feb 4, 20263,360.003,555.003,355.003,470.003,470.003.27%15,689
Feb 3, 20263,350.003,595.003,295.003,360.003,360.001.51%25,582
Feb 2, 20263,420.003,445.003,290.003,310.003,310.00-3.92%25,771
Jan 30, 20263,505.003,560.003,380.003,445.003,445.00-2.41%22,238
Jan 29, 20263,475.003,555.003,330.003,530.003,530.001.58%26,016
Jan 28, 20263,420.003,510.003,405.003,475.003,475.002.06%22,279
Jan 27, 20263,400.003,470.003,385.003,405.003,405.000.15%19,291
Jan 26, 20263,535.003,555.003,400.003,400.003,400.00-3.82%29,059
Jan 23, 20263,700.003,700.003,460.003,535.003,535.00-1.94%20,851
Jan 22, 20263,640.003,695.003,520.003,605.003,605.00-1.23%34,542
Jan 21, 20263,510.003,650.003,490.003,650.003,650.002.38%10,276
Jan 20, 20263,495.003,600.003,495.003,565.003,565.001.86%5,101
Jan 19, 20263,535.003,550.003,455.003,500.003,500.00-0.99%20,578
Jan 16, 20263,605.003,635.003,525.003,535.003,535.00-1.81%11,954
Jan 15, 20263,645.003,690.003,555.003,600.003,600.00-1.37%15,980
Jan 14, 20263,720.003,720.003,600.003,650.003,650.00-1.62%12,174
Jan 13, 20263,630.003,770.003,620.003,710.003,710.002.20%10,978
Jan 12, 20263,600.003,650.003,550.003,630.003,630.000.83%9,596
Jan 9, 20263,460.003,800.003,370.003,600.003,600.004.05%42,424
Jan 8, 20263,530.003,555.003,395.003,460.003,460.00-1.14%12,398
Jan 7, 20263,570.003,600.003,500.003,500.003,500.00-2.78%25,812
Jan 6, 20263,650.003,650.003,510.003,600.003,600.00-1.37%15,506
Jan 5, 20263,555.003,700.003,520.003,650.003,650.002.67%8,130
Jan 2, 20263,620.003,750.003,510.003,555.003,555.00-1.39%12,294
Dec 30, 20253,620.003,770.003,605.003,605.003,605.00-1.23%9,725
Dec 29, 20253,635.003,705.003,580.003,650.003,650.00-0.27%6,962
Dec 26, 20253,850.003,850.003,540.003,660.003,660.00-5.55%10,799
Dec 24, 20253,895.003,905.003,840.003,875.003,875.00-0.51%6,055
Dec 23, 20254,170.004,220.003,870.003,895.003,895.00-7.70%19,970
Dec 22, 20254,350.004,355.004,205.004,220.004,220.00-2.99%9,637
Dec 19, 20254,615.004,630.004,335.004,350.004,350.00-5.74%12,074
Dec 18, 20254,670.004,705.004,500.004,615.004,615.000.98%28,727