Skip to main content
logo
RollingStone Co., Ltd. (KOSDAQ:214610)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,350.00
+200.00 (4.82%)
At close: Dec 5, 2025

RollingStone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20254,390.004,420.004,280.004,280.004,280.00-2.51%14,585
Dec 8, 20254,250.004,450.004,225.004,390.004,390.000.92%24,523
Dec 5, 20254,100.004,645.004,100.004,350.004,350.004.82%131,774
Dec 4, 20254,000.004,210.003,925.004,150.004,150.003.75%30,316
Dec 3, 20254,000.004,200.003,935.004,000.004,000.00-37,052
Dec 2, 20253,845.004,380.003,800.004,000.004,000.003.36%165,420
Dec 1, 20253,750.003,905.003,750.003,870.003,870.003.20%7,783
Nov 28, 20253,780.003,935.003,735.003,750.003,750.000.54%19,154
Nov 27, 20253,740.003,850.003,725.003,730.003,730.00-0.27%7,836
Nov 26, 20253,525.003,850.003,525.003,740.003,740.005.35%23,275
Nov 25, 20253,405.003,890.003,370.003,550.003,550.004.26%78,717
Nov 24, 20253,445.003,500.003,395.003,405.003,405.00-1.16%13,999
Nov 21, 20253,505.003,625.003,445.003,445.003,445.00-2.55%23,431
Nov 20, 20253,515.003,600.003,510.003,535.003,535.00-0.14%6,826
Nov 19, 20253,560.003,595.003,510.003,540.003,540.00-0.56%8,579
Nov 18, 20253,700.003,920.003,560.003,560.003,560.00-3.78%22,322
Nov 17, 20253,650.003,900.003,530.003,700.003,700.001.37%33,471
Nov 14, 20253,715.003,885.003,650.003,650.003,650.00-1.75%19,467
Nov 13, 20253,790.003,825.003,715.003,715.003,715.00-1.98%9,659
Nov 12, 20253,680.004,045.003,635.003,790.003,790.004.55%30,581
Nov 11, 20253,700.003,750.003,600.003,625.003,625.00-2.03%13,520
Nov 10, 20253,645.003,865.003,615.003,700.003,700.001.51%13,599
Nov 7, 20253,855.003,900.003,600.003,645.003,645.00-6.06%32,858
Nov 6, 20253,845.004,045.003,685.003,880.003,880.002.11%47,045
Nov 5, 20253,610.004,315.003,430.003,800.003,800.004.97%269,024
Nov 4, 20253,875.003,880.003,620.003,620.003,620.00-7.54%32,051
Nov 3, 20253,510.004,000.003,250.003,915.003,915.0010.28%91,555
Oct 31, 20253,590.003,715.003,550.003,550.003,550.00-1.11%17,399
Oct 30, 20253,710.003,880.003,505.003,590.003,590.00-3.36%26,243
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