RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea
· Delayed Price · Currency is KRW 21,050
+750 (3.69%)
At close: Mar 6, 2026
RS Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 24,350.00 | 24,600.00 | 23,050.00 | 23,050.00 | 23,050.00 | -7.24% | 589,299 |
| Feb 12, 2026 | 25,600.00 | 26,150.00 | 24,500.00 | 24,850.00 | 24,850.00 | -2.93% | 414,428 |
| Feb 11, 2026 | 25,700.00 | 26,400.00 | 24,800.00 | 25,600.00 | 25,600.00 | 0.20% | 380,174 |
| Feb 10, 2026 | 28,450.00 | 28,800.00 | 25,550.00 | 25,550.00 | 25,550.00 | -6.07% | 1,147,186 |
| Feb 9, 2026 | 26,000.00 | 28,150.00 | 25,650.00 | 27,200.00 | 27,200.00 | 8.58% | 1,009,285 |
| Feb 6, 2026 | 24,300.00 | 26,200.00 | 23,100.00 | 25,050.00 | 25,050.00 | -0.40% | 1,075,421 |
| Feb 5, 2026 | 23,500.00 | 27,900.00 | 23,000.00 | 25,150.00 | 25,150.00 | 5.45% | 1,913,012 |
| Feb 4, 2026 | 23,250.00 | 25,200.00 | 22,850.00 | 23,850.00 | 23,850.00 | 3.47% | 499,078 |
| Feb 3, 2026 | 22,450.00 | 23,400.00 | 22,450.00 | 23,050.00 | 23,050.00 | 5.73% | 374,997 |
| Feb 2, 2026 | 22,550.00 | 24,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | -6.44% | 633,645 |
| Jan 30, 2026 | 24,400.00 | 24,500.00 | 22,900.00 | 23,300.00 | 23,300.00 | -4.51% | 602,945 |
| Jan 29, 2026 | 24,750.00 | 25,450.00 | 23,150.00 | 24,400.00 | 24,400.00 | -0.20% | 792,355 |
| Jan 28, 2026 | 22,600.00 | 26,000.00 | 22,350.00 | 24,450.00 | 24,450.00 | 9.64% | 1,684,655 |
| Jan 27, 2026 | 23,200.00 | 23,450.00 | 22,000.00 | 22,300.00 | 22,300.00 | -4.09% | 631,499 |
| Jan 26, 2026 | 20,100.00 | 23,800.00 | 19,830.00 | 23,250.00 | 23,250.00 | 13.69% | 1,710,544 |
| Jan 23, 2026 | 21,900.00 | 22,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | -6.62% | 751,722 |
| Jan 22, 2026 | 24,050.00 | 25,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | -3.52% | 1,274,572 |
| Jan 21, 2026 | 20,000.00 | 24,450.00 | 19,990.00 | 22,700.00 | 22,700.00 | 9.40% | 2,487,996 |
| Jan 20, 2026 | 22,850.00 | 23,750.00 | 20,000.00 | 20,750.00 | 20,750.00 | -5.03% | 1,419,016 |
| Jan 19, 2026 | 20,600.00 | 23,400.00 | 19,980.00 | 21,850.00 | 21,850.00 | 9.47% | 2,180,843 |
| Jan 16, 2026 | 21,000.00 | 21,950.00 | 19,590.00 | 19,960.00 | 19,960.00 | -4.95% | 1,215,891 |
| Jan 15, 2026 | 20,550.00 | 22,450.00 | 19,830.00 | 21,000.00 | 21,000.00 | 1.20% | 1,528,303 |
| Jan 14, 2026 | 18,930.00 | 21,850.00 | 18,410.00 | 20,750.00 | 20,750.00 | 11.68% | 2,664,745 |
| Jan 13, 2026 | 18,450.00 | 19,900.00 | 17,830.00 | 18,580.00 | 18,580.00 | 5.27% | 2,264,751 |
| Jan 12, 2026 | 16,630.00 | 18,700.00 | 16,630.00 | 17,650.00 | 17,650.00 | 6.78% | 1,414,012 |
| Jan 9, 2026 | 16,520.00 | 17,390.00 | 16,380.00 | 16,530.00 | 16,530.00 | 0.06% | 441,116 |
| Jan 8, 2026 | 16,240.00 | 16,960.00 | 15,960.00 | 16,520.00 | 16,520.00 | 2.48% | 565,588 |
| Jan 7, 2026 | 15,630.00 | 16,580.00 | 15,550.00 | 16,120.00 | 16,120.00 | 3.47% | 548,625 |
| Jan 6, 2026 | 16,650.00 | 17,170.00 | 15,510.00 | 15,580.00 | 15,580.00 | -5.86% | 628,260 |
| Jan 5, 2026 | 16,060.00 | 16,600.00 | 15,640.00 | 16,550.00 | 16,550.00 | 3.96% | 605,891 |
| Jan 2, 2026 | 16,410.00 | 16,830.00 | 15,730.00 | 15,920.00 | 15,920.00 | -2.63% | 530,877 |
| Dec 30, 2025 | 17,550.00 | 17,610.00 | 16,300.00 | 16,350.00 | 16,350.00 | -6.36% | 720,400 |
| Dec 29, 2025 | 17,990.00 | 18,470.00 | 17,330.00 | 17,460.00 | 17,460.00 | -3.43% | 806,530 |
| Dec 26, 2025 | 17,300.00 | 18,890.00 | 17,090.00 | 18,080.00 | 18,080.00 | 5.18% | 2,095,733 |
| Dec 24, 2025 | 16,510.00 | 17,870.00 | 16,280.00 | 17,190.00 | 17,190.00 | 1.48% | 1,259,311 |
| Dec 23, 2025 | 18,010.00 | 18,040.00 | 16,500.00 | 16,940.00 | 16,940.00 | -4.02% | 802,594 |
| Dec 22, 2025 | 15,030.00 | 18,830.00 | 14,500.00 | 17,650.00 | 17,650.00 | 12.78% | 3,840,739 |
| Dec 19, 2025 | 14,630.00 | 16,190.00 | 13,960.00 | 15,650.00 | 15,650.00 | 7.27% | 726,800 |
| Dec 18, 2025 | 13,400.00 | 15,490.00 | 13,400.00 | 14,590.00 | 14,590.00 | 5.72% | 745,423 |
| Dec 17, 2025 | 14,580.00 | 14,750.00 | 13,670.00 | 13,800.00 | 13,800.00 | -4.30% | 281,808 |
| Dec 16, 2025 | 15,730.00 | 15,750.00 | 14,300.00 | 14,420.00 | 14,420.00 | -8.15% | 401,973 |
| Dec 15, 2025 | 14,870.00 | 16,800.00 | 14,640.00 | 15,700.00 | 15,700.00 | 5.58% | 1,314,667 |
| Dec 12, 2025 | 14,230.00 | 15,150.00 | 14,100.00 | 14,870.00 | 14,870.00 | 3.99% | 499,706 |
| Dec 11, 2025 | 13,580.00 | 14,620.00 | 13,360.00 | 14,300.00 | 14,300.00 | 5.30% | 481,273 |
| Dec 10, 2025 | 13,360.00 | 14,090.00 | 13,160.00 | 13,580.00 | 13,580.00 | 1.80% | 252,036 |
| Dec 9, 2025 | 13,320.00 | 13,810.00 | 13,060.00 | 13,340.00 | 13,340.00 | -1.69% | 146,776 |
| Dec 8, 2025 | 13,300.00 | 14,100.00 | 13,160.00 | 13,570.00 | 13,570.00 | 2.96% | 341,109 |
| Dec 5, 2025 | 14,050.00 | 14,160.00 | 13,020.00 | 13,180.00 | 13,180.00 | -5.32% | 348,660 |
| Dec 4, 2025 | 13,410.00 | 14,460.00 | 13,280.00 | 13,920.00 | 13,920.00 | 6.67% | 941,442 |
| Dec 3, 2025 | 12,950.00 | 13,250.00 | 12,600.00 | 13,050.00 | 13,050.00 | 1.32% | 340,872 |
| Dec 2, 2025 | 14,100.00 | 14,100.00 | 12,600.00 | 12,880.00 | 12,880.00 | -8.00% | 850,240 |
| Dec 1, 2025 | 14,190.00 | 15,200.00 | 13,870.00 | 14,000.00 | 14,000.00 | 5.26% | 1,073,808 |
| Nov 28, 2025 | 12,550.00 | 13,380.00 | 12,550.00 | 13,300.00 | 13,300.00 | 6.23% | 326,243 |
| Nov 27, 2025 | 12,300.00 | 13,500.00 | 12,250.00 | 12,520.00 | 12,520.00 | 2.20% | 207,585 |
| Nov 26, 2025 | 12,250.00 | 12,420.00 | 12,140.00 | 12,250.00 | 12,250.00 | 0.49% | 79,251 |
| Nov 25, 2025 | 12,520.00 | 12,720.00 | 12,180.00 | 12,190.00 | 12,190.00 | -1.77% | 71,546 |
| Nov 24, 2025 | 12,360.00 | 12,780.00 | 12,120.00 | 12,410.00 | 12,410.00 | 1.31% | 71,305 |
| Nov 21, 2025 | 12,210.00 | 12,560.00 | 12,150.00 | 12,250.00 | 12,250.00 | -3.16% | 62,825 |
| Nov 20, 2025 | 12,430.00 | 12,730.00 | 12,370.00 | 12,650.00 | 12,650.00 | 2.85% | 70,168 |
| Nov 19, 2025 | 12,540.00 | 12,740.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.74% | 90,664 |
| Nov 18, 2025 | 12,500.00 | 12,640.00 | 12,030.00 | 12,210.00 | 12,210.00 | -2.63% | 82,739 |
| Nov 17, 2025 | 12,730.00 | 12,870.00 | 12,500.00 | 12,540.00 | 12,540.00 | -0.87% | 61,797 |
| Nov 14, 2025 | 12,800.00 | 12,900.00 | 12,610.00 | 12,650.00 | 12,650.00 | -3.07% | 82,447 |
| Nov 13, 2025 | 12,900.00 | 13,140.00 | 12,850.00 | 13,050.00 | 13,050.00 | -0.46% | 71,138 |
| Nov 12, 2025 | 12,990.00 | 13,140.00 | 12,860.00 | 13,110.00 | 13,110.00 | 1.08% | 50,826 |
| Nov 11, 2025 | 13,060.00 | 13,390.00 | 12,830.00 | 12,970.00 | 12,970.00 | -0.69% | 108,122 |
| Nov 10, 2025 | 12,860.00 | 13,160.00 | 12,520.00 | 13,060.00 | 13,060.00 | 4.06% | 93,610 |
| Nov 7, 2025 | 12,710.00 | 13,040.00 | 12,270.00 | 12,550.00 | 12,550.00 | -3.31% | 165,278 |
| Nov 6, 2025 | 13,690.00 | 13,900.00 | 12,920.00 | 12,980.00 | 12,980.00 | -3.85% | 150,409 |
| Nov 5, 2025 | 14,360.00 | 14,360.00 | 13,020.00 | 13,500.00 | 13,500.00 | -7.91% | 224,451 |
| Nov 4, 2025 | 14,590.00 | 15,060.00 | 14,010.00 | 14,660.00 | 14,660.00 | 0.48% | 261,162 |
| Nov 3, 2025 | 13,910.00 | 14,860.00 | 13,850.00 | 14,590.00 | 14,590.00 | 5.57% | 523,242 |
| Oct 31, 2025 | 13,130.00 | 14,210.00 | 12,840.00 | 13,820.00 | 13,820.00 | 8.39% | 622,899 |
| Oct 30, 2025 | 13,010.00 | 13,010.00 | 12,550.00 | 12,750.00 | 12,750.00 | -1.92% | 112,381 |
| Oct 29, 2025 | 12,740.00 | 13,070.00 | 12,730.00 | 13,000.00 | 13,000.00 | 2.12% | 130,593 |
| Oct 28, 2025 | 12,860.00 | 12,890.00 | 12,650.00 | 12,730.00 | 12,730.00 | - | 111,919 |
| Oct 27, 2025 | 12,870.00 | 12,930.00 | 12,650.00 | 12,730.00 | 12,730.00 | -0.93% | 124,549 |
| Oct 24, 2025 | 13,000.00 | 13,080.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.85% | 142,850 |
| Oct 23, 2025 | 13,190.00 | 13,310.00 | 12,720.00 | 12,960.00 | 12,960.00 | -1.97% | 220,279 |
| Oct 22, 2025 | 13,630.00 | 13,710.00 | 13,080.00 | 13,220.00 | 13,220.00 | -2.79% | 171,114 |
| Oct 21, 2025 | 14,150.00 | 14,150.00 | 13,430.00 | 13,600.00 | 13,600.00 | -3.41% | 235,786 |
| Oct 20, 2025 | 13,620.00 | 15,400.00 | 13,390.00 | 14,080.00 | 14,080.00 | 4.68% | 1,093,596 |
| Oct 17, 2025 | 14,100.00 | 14,300.00 | 13,410.00 | 13,450.00 | 13,450.00 | -5.21% | 212,524 |
| Oct 16, 2025 | 15,090.00 | 15,100.00 | 14,060.00 | 14,190.00 | 14,190.00 | -5.21% | 250,288 |
| Oct 15, 2025 | 13,820.00 | 15,800.00 | 13,760.00 | 14,970.00 | 14,970.00 | 9.91% | 729,622 |
| Oct 14, 2025 | 14,020.00 | 14,590.00 | 13,470.00 | 13,620.00 | 13,620.00 | -2.71% | 216,242 |
| Oct 13, 2025 | 13,600.00 | 14,430.00 | 13,340.00 | 14,000.00 | 14,000.00 | 2.87% | 227,052 |
| Oct 10, 2025 | 12,630.00 | 13,720.00 | 12,450.00 | 13,610.00 | 13,610.00 | 7.76% | 236,694 |
| Oct 2, 2025 | 12,790.00 | 12,790.00 | 12,330.00 | 12,630.00 | 12,630.00 | 0.24% | 87,828 |