Skip to main content
RollingStone Co., Ltd. (KOSDAQ:214610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,595.00
-60.00 (-2.26%)
At close: Mar 9, 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
Dec 17, 20254,300.004,590.004,300.004,570.004,570.006.28%18,223
Dec 16, 20254,275.004,380.004,200.004,300.004,300.000.82%21,496
Dec 15, 20254,275.004,380.004,160.004,265.004,265.00-0.58%15,465
Dec 12, 20254,215.004,300.004,185.004,290.004,290.002.14%8,228
Dec 11, 20254,305.004,305.004,200.004,200.004,200.00-0.47%12,083
Dec 10, 20254,360.004,360.004,215.004,220.004,220.00-1.40%11,330
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