RS Automation Co.,Ltd. (KOSDAQ:140670)
South Korea
· Delayed Price · Currency is KRW 13,180
-740 (-5.32%)
At close: Dec 5, 2025
RS Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 12,600.00 | 12,890.00 | 12,580.00 | 12,600.00 | 12,600.00 | -0.32% | 52,499 |
| Sep 30, 2025 | 12,900.00 | 13,400.00 | 12,520.00 | 12,640.00 | 12,640.00 | -4.60% | 138,789 |
| Sep 29, 2025 | 13,450.00 | 14,240.00 | 13,030.00 | 13,250.00 | 12,333.63 | -1.49% | 309,945 |
| Sep 26, 2025 | 13,900.00 | 14,930.00 | 13,450.00 | 13,450.00 | 12,519.80 | -3.93% | 401,855 |
| Sep 25, 2025 | 13,550.00 | 14,770.00 | 13,400.00 | 14,000.00 | 13,031.76 | 3.09% | 385,606 |
| Sep 24, 2025 | 14,000.00 | 14,170.00 | 13,580.00 | 13,580.00 | 12,640.81 | -2.09% | 175,450 |
| Sep 23, 2025 | 14,720.00 | 14,830.00 | 13,700.00 | 13,870.00 | 12,910.75 | -4.93% | 329,672 |
| Sep 22, 2025 | 15,150.00 | 15,300.00 | 14,000.00 | 14,590.00 | 13,580.96 | -2.34% | 215,817 |
| Sep 19, 2025 | 14,850.00 | 15,310.00 | 14,460.00 | 14,940.00 | 13,906.75 | 1.63% | 177,956 |
| Sep 18, 2025 | 14,940.00 | 14,940.00 | 14,580.00 | 14,700.00 | 13,683.35 | 2.37% | 99,164 |
| Sep 17, 2025 | 14,780.00 | 14,880.00 | 14,260.00 | 14,360.00 | 13,366.86 | -3.10% | 79,487 |
| Sep 16, 2025 | 15,230.00 | 15,370.00 | 14,560.00 | 14,820.00 | 13,795.05 | -1.00% | 117,240 |
| Sep 15, 2025 | 15,630.00 | 15,640.00 | 14,800.00 | 14,970.00 | 13,934.67 | -1.71% | 192,537 |
| Sep 12, 2025 | 14,430.00 | 15,720.00 | 14,320.00 | 15,230.00 | 14,176.69 | 9.65% | 663,985 |
| Sep 11, 2025 | 13,660.00 | 13,930.00 | 13,590.00 | 13,890.00 | 12,929.37 | 2.43% | 118,786 |
| Sep 10, 2025 | 13,560.00 | 13,860.00 | 13,500.00 | 13,560.00 | 12,622.19 | 1.80% | 136,632 |
| Sep 9, 2025 | 13,390.00 | 13,390.00 | 13,150.00 | 13,320.00 | 12,398.79 | 0.53% | 67,564 |
| Sep 8, 2025 | 13,260.00 | 13,480.00 | 13,220.00 | 13,250.00 | 12,333.63 | -0.38% | 97,722 |
| Sep 5, 2025 | 13,220.00 | 13,380.00 | 13,030.00 | 13,300.00 | 12,380.17 | 2.23% | 112,720 |
| Sep 4, 2025 | 13,170.00 | 13,200.00 | 12,960.00 | 13,010.00 | 12,110.23 | -1.29% | 87,306 |
| Sep 3, 2025 | 13,170.00 | 13,580.00 | 12,780.00 | 13,180.00 | 12,268.47 | 1.15% | 213,117 |
| Sep 2, 2025 | 12,900.00 | 13,070.00 | 12,320.00 | 13,030.00 | 12,128.85 | 1.01% | 314,973 |
| Sep 1, 2025 | 14,700.00 | 14,700.00 | 12,860.00 | 12,900.00 | 12,007.84 | -25.00% | 814,634 |
| Aug 29, 2025 | 15,780.00 | 17,300.00 | 15,750.00 | 17,200.00 | 16,010.45 | 7.37% | 463,132 |
| Aug 28, 2025 | 16,610.00 | 16,620.00 | 15,960.00 | 16,020.00 | 14,912.06 | -1.17% | 132,409 |
| Aug 27, 2025 | 16,560.00 | 16,580.00 | 16,050.00 | 16,210.00 | 15,088.92 | -1.40% | 121,194 |
| Aug 26, 2025 | 15,380.00 | 16,910.00 | 15,350.00 | 16,440.00 | 15,303.01 | 5.72% | 592,749 |
| Aug 25, 2025 | 14,760.00 | 15,770.00 | 14,660.00 | 15,550.00 | 14,474.56 | 9.20% | 242,491 |
| Aug 22, 2025 | 14,120.00 | 14,580.00 | 14,120.00 | 14,240.00 | 13,255.16 | 1.35% | 37,690 |
| Aug 21, 2025 | 14,270.00 | 14,900.00 | 14,040.00 | 14,050.00 | 13,078.30 | -1.20% | 55,213 |
| Aug 20, 2025 | 14,460.00 | 14,460.00 | 14,000.00 | 14,220.00 | 13,236.54 | -2.60% | 58,529 |
| Aug 19, 2025 | 14,720.00 | 14,790.00 | 14,450.00 | 14,600.00 | 13,590.26 | -1.15% | 32,894 |
| Aug 18, 2025 | 15,220.00 | 15,220.00 | 14,750.00 | 14,770.00 | 13,748.51 | -3.15% | 29,158 |
| Aug 14, 2025 | 15,440.00 | 15,440.00 | 15,160.00 | 15,250.00 | 14,195.31 | - | 25,134 |
| Aug 13, 2025 | 15,390.00 | 15,430.00 | 15,000.00 | 15,250.00 | 14,195.31 | 0.20% | 35,291 |
| Aug 12, 2025 | 15,300.00 | 15,720.00 | 15,220.00 | 15,220.00 | 14,167.38 | -0.39% | 72,763 |
| Aug 11, 2025 | 15,400.00 | 15,440.00 | 15,170.00 | 15,280.00 | 14,223.24 | 0.39% | 36,234 |
| Aug 8, 2025 | 15,240.00 | 15,460.00 | 15,120.00 | 15,220.00 | 14,167.38 | -0.13% | 33,191 |
| Aug 7, 2025 | 15,220.00 | 15,420.00 | 15,000.00 | 15,240.00 | 14,186.00 | 0.66% | 54,194 |
| Aug 6, 2025 | 15,100.00 | 15,220.00 | 14,950.00 | 15,140.00 | 14,092.92 | -0.26% | 30,074 |
| Aug 5, 2025 | 15,100.00 | 15,670.00 | 14,930.00 | 15,180.00 | 14,130.15 | 3.62% | 157,269 |
| Aug 4, 2025 | 14,140.00 | 14,980.00 | 14,140.00 | 14,650.00 | 13,636.81 | 3.97% | 49,313 |
| Aug 1, 2025 | 14,850.00 | 14,850.00 | 14,060.00 | 14,090.00 | 13,115.54 | -5.12% | 74,346 |
| Jul 31, 2025 | 14,890.00 | 14,980.00 | 14,740.00 | 14,850.00 | 13,822.97 | -0.20% | 35,093 |
| Jul 30, 2025 | 14,850.00 | 15,190.00 | 14,790.00 | 14,880.00 | 13,850.90 | 0.20% | 39,355 |
| Jul 29, 2025 | 15,190.00 | 15,230.00 | 14,800.00 | 14,850.00 | 13,822.97 | -1.79% | 41,525 |
| Jul 28, 2025 | 14,940.00 | 15,120.00 | 14,670.00 | 15,120.00 | 14,074.30 | 1.34% | 39,642 |
| Jul 25, 2025 | 14,920.00 | 15,020.00 | 14,810.00 | 14,920.00 | 13,888.13 | - | 26,606 |
| Jul 24, 2025 | 15,000.00 | 15,250.00 | 14,780.00 | 14,920.00 | 13,888.13 | -0.53% | 42,376 |
| Jul 23, 2025 | 15,230.00 | 15,370.00 | 14,720.00 | 15,000.00 | 13,962.60 | -1.19% | 65,153 |
| Jul 22, 2025 | 15,600.00 | 15,630.00 | 15,150.00 | 15,180.00 | 14,130.15 | -2.57% | 56,729 |
| Jul 21, 2025 | 15,500.00 | 15,630.00 | 15,410.00 | 15,580.00 | 14,502.49 | 0.65% | 35,943 |
| Jul 18, 2025 | 15,750.00 | 15,770.00 | 15,380.00 | 15,480.00 | 14,409.40 | -0.71% | 35,469 |
| Jul 17, 2025 | 15,920.00 | 15,920.00 | 15,450.00 | 15,590.00 | 14,511.80 | 0.78% | 88,757 |
| Jul 16, 2025 | 15,660.00 | 15,660.00 | 15,380.00 | 15,470.00 | 14,400.09 | -1.40% | 52,368 |
| Jul 15, 2025 | 15,510.00 | 15,870.00 | 15,140.00 | 15,690.00 | 14,604.88 | 2.02% | 80,765 |
| Jul 14, 2025 | 15,570.00 | 15,850.00 | 15,350.00 | 15,380.00 | 14,316.32 | -2.16% | 36,384 |
| Jul 11, 2025 | 15,800.00 | 15,890.00 | 15,430.00 | 15,720.00 | 14,632.80 | - | 50,267 |