Skip to main content
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 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
Sep 23, 20254,600.004,660.004,500.004,640.004,640.001.09%19,962
Sep 22, 20254,460.004,640.004,460.004,590.004,590.001.77%14,138
Sep 19, 20254,540.004,540.004,460.004,510.004,510.00-0.66%7,597
Sep 18, 20254,580.004,600.004,450.004,540.004,540.000.55%16,911
Sep 17, 20254,440.004,580.004,435.004,515.004,515.001.69%12,324
Sep 16, 20254,485.004,525.004,410.004,440.004,440.00-1.00%17,519
Sep 15, 20254,570.004,640.004,470.004,485.004,485.00-1.86%10,754
Sep 12, 20254,625.004,660.004,510.004,570.004,570.00-2.14%18,069
Sep 11, 20254,745.004,745.004,620.004,670.004,670.00-1.58%12,843
Sep 10, 20254,830.004,830.004,730.004,745.004,745.00-1.76%17,306
Sep 9, 20254,815.004,840.004,780.004,830.004,830.00-0.21%14,049
Sep 8, 20254,900.004,995.004,840.004,840.004,840.00-1.22%14,787
Sep 5, 20255,010.005,010.004,760.004,900.004,900.000.51%21,533
Sep 4, 20254,985.004,985.004,820.004,875.004,875.00-0.20%15,912
Sep 3, 20254,760.004,980.004,675.004,885.004,885.003.72%56,798
Sep 2, 20254,615.004,930.004,615.004,710.004,710.002.06%12,527
Sep 1, 20254,740.004,800.004,615.004,615.004,615.00-1.81%18,435
Aug 29, 20254,600.005,490.004,600.004,700.004,700.002.17%233,722
Aug 28, 20254,615.004,660.004,485.004,600.004,600.00-13,713
Aug 27, 20254,550.004,720.004,425.004,600.004,600.001.10%19,607
Aug 26, 20254,615.004,615.004,465.004,550.004,550.00-1.73%9,497
Aug 25, 20254,455.004,665.004,445.004,630.004,630.003.12%19,421
Aug 22, 20254,375.004,520.004,355.004,490.004,490.002.63%29,392
Aug 21, 20254,225.004,645.004,225.004,375.004,375.003.92%49,962
Aug 20, 20254,250.004,285.004,050.004,210.004,210.00-0.94%29,068
Aug 19, 20254,680.004,705.004,150.004,250.004,250.00-9.19%126,296
Aug 18, 20254,980.005,050.004,590.004,680.004,680.00-15.37%189,889
Aug 14, 20255,620.005,690.005,470.005,530.005,530.00-1.60%43,630
Aug 13, 20255,700.005,820.005,600.005,620.005,620.00-0.88%43,328
Aug 12, 20255,490.005,750.005,490.005,670.005,670.002.53%29,860
Aug 11, 20255,850.005,870.005,500.005,530.005,530.00-3.99%44,501
Aug 8, 20255,630.005,990.005,510.005,760.005,760.001.41%39,785
Aug 7, 20255,940.006,050.005,660.005,680.005,680.00-4.38%41,604
Aug 6, 20256,130.006,280.005,940.005,940.005,940.00-3.41%46,669
Aug 5, 20255,850.006,150.005,710.006,150.006,150.006.22%55,535
Aug 4, 20255,650.005,930.005,620.005,790.005,790.002.48%30,661
Aug 1, 20255,470.005,940.005,410.005,650.005,650.003.29%88,822
Jul 31, 20255,550.005,550.005,300.005,470.005,470.00-0.91%41,152
Jul 30, 20255,540.005,750.005,510.005,520.005,520.00-1.08%25,854
Jul 29, 20255,520.005,630.005,400.005,580.005,580.001.09%22,087
Jul 28, 20255,950.005,950.005,360.005,520.005,520.00-2.82%68,586
Jul 25, 20255,760.005,940.005,600.005,680.005,680.00-1.39%45,086
Jul 24, 20255,730.005,880.005,600.005,760.005,760.002.86%43,465
Jul 23, 20255,860.005,860.005,310.005,600.005,600.00-4.11%108,130
Jul 22, 20255,900.006,010.005,760.005,840.005,840.00-0.17%44,287
Jul 21, 20256,030.006,030.005,810.005,850.005,850.00-2.99%47,251
Jul 18, 20256,300.006,300.005,950.006,030.006,030.00-2.43%81,387
Jul 17, 20255,950.006,360.005,680.006,180.006,180.004.92%156,063
Jul 16, 20256,300.006,300.005,790.005,890.005,890.00-5.61%126,506
Jul 15, 20256,260.006,380.006,080.006,240.006,240.00-0.16%107,455
Jul 14, 20255,910.006,820.005,910.006,250.006,250.005.93%643,944
Jul 11, 20256,000.007,040.005,820.005,900.005,900.008.86%3,446,758