RS Automation Co., Ltd. 140670
KRX · South Korea · Producer Manufacturing
KRW 10,700.00+20.00 (+0.19%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,700.00 | +0.19% | KRW 10,650.00 | KRW 10,930.00 | KRW 10,550.00 | 80.38K |
| 2026-10-01 | KRW 10,680.00 | +4.30% | KRW 10,180.00 | KRW 10,680.00 | KRW 10,180.00 | 44.98K |
| 2026-09-30 | KRW 10,240.00 | 0.00% | KRW 10,350.00 | KRW 10,440.00 | KRW 10,160.00 | 24.91K |
| 2026-09-29 | KRW 10,240.00 | -1.92% | KRW 10,400.00 | KRW 10,530.00 | KRW 10,100.00 | 44.12K |
| 2026-09-28 | KRW 10,440.00 | -0.29% | KRW 10,470.00 | KRW 10,630.00 | KRW 10,300.00 | 35.93K |
| 2026-09-23 | KRW 10,470.00 | +0.38% | KRW 10,650.00 | KRW 10,720.00 | KRW 10,260.00 | 24.62K |
| 2026-09-22 | KRW 10,430.00 | +0.19% | KRW 10,600.00 | KRW 10,790.00 | KRW 10,360.00 | 47.66K |
| 2026-09-21 | KRW 10,410.00 | -1.61% | KRW 10,580.00 | KRW 10,600.00 | KRW 10,250.00 | 36.81K |
| 2026-09-18 | KRW 10,580.00 | +4.55% | KRW 10,270.00 | KRW 10,740.00 | KRW 10,210.00 | 70.22K |
| 2026-09-17 | KRW 10,120.00 | +0.40% | KRW 10,080.00 | KRW 10,190.00 | KRW 10,000.00 | 17.30K |
| 2026-09-16 | KRW 10,080.00 | -2.61% | KRW 10,300.00 | KRW 10,320.00 | KRW 10,030.00 | 29.61K |
| 2026-09-15 | KRW 10,350.00 | +2.88% | KRW 10,010.00 | KRW 10,760.00 | KRW 9,900.00 | 119.52K |
| 2026-09-14 | KRW 10,060.00 | +0.10% | KRW 9,980.00 | KRW 10,090.00 | KRW 9,620.00 | 41.59K |
| 2026-09-11 | KRW 10,050.00 | -6.94% | KRW 10,700.00 | KRW 10,800.00 | KRW 9,830.00 | 381.39K |
| 2026-09-10 | KRW 10,800.00 | +4.85% | KRW 10,490.00 | KRW 10,970.00 | KRW 10,360.00 | 96.90K |
| 2026-09-09 | KRW 10,300.00 | +0.78% | KRW 10,150.00 | KRW 10,450.00 | KRW 10,150.00 | 21.13K |
| 2026-09-08 | KRW 10,220.00 | -1.83% | KRW 10,230.00 | KRW 10,550.00 | KRW 10,180.00 | 31.42K |
| 2026-09-07 | KRW 10,410.00 | +1.17% | KRW 10,310.00 | KRW 10,620.00 | KRW 10,210.00 | 62.22K |
| 2026-09-04 | KRW 10,290.00 | +3.00% | KRW 10,000.00 | KRW 10,400.00 | KRW 10,000.00 | 66.92K |
| 2026-09-03 | KRW 9,990.00 | +0.40% | KRW 9,900.00 | KRW 10,100.00 | KRW 9,790.00 | 33.81K |
| 2026-09-02 | KRW 9,950.00 | -1.49% | KRW 10,000.00 | KRW 10,050.00 | KRW 9,750.00 | 55.14K |
| 2026-09-01 | KRW 10,100.00 | -1.46% | KRW 10,260.00 | KRW 10,310.00 | KRW 9,990.00 | 42.62K |
| 2026-08-31 | KRW 10,250.00 | -2.38% | KRW 10,290.00 | KRW 10,360.00 | KRW 10,000.00 | 33.83K |
| 2026-08-28 | KRW 10,500.00 | +0.67% | KRW 10,410.00 | KRW 10,560.00 | KRW 10,160.00 | 45.14K |
| 2026-08-27 | KRW 10,430.00 | +3.06% | KRW 10,230.00 | KRW 10,540.00 | KRW 10,170.00 | 59.24K |
| 2026-08-26 | KRW 10,120.00 | +0.20% | KRW 10,110.00 | KRW 10,440.00 | KRW 9,980.00 | 77.61K |
| 2026-08-25 | KRW 10,100.00 | +5.65% | KRW 9,640.00 | KRW 10,100.00 | KRW 9,230.00 | 101.21K |
| 2026-08-24 | KRW 9,560.00 | -1.24% | KRW 9,750.00 | KRW 9,840.00 | KRW 9,520.00 | 34.41K |
| 2026-08-21 | KRW 9,680.00 | -4.35% | KRW 9,900.00 | KRW 10,110.00 | KRW 9,590.00 | 42.19K |
| 2026-08-20 | KRW 10,120.00 | +0.90% | KRW 10,260.00 | KRW 10,260.00 | KRW 9,940.00 | 33.91K |
| 2026-08-19 | KRW 10,030.00 | -0.69% | KRW 9,970.00 | KRW 10,190.00 | KRW 9,510.00 | 57.05K |
| 2026-08-18 | KRW 10,100.00 | -6.83% | KRW 10,900.00 | KRW 10,950.00 | KRW 10,020.00 | 63.63K |
| 2026-08-14 | KRW 10,840.00 | +0.93% | KRW 10,800.00 | KRW 11,080.00 | KRW 10,510.00 | 74.07K |
| 2026-08-13 | KRW 10,740.00 | -0.19% | KRW 10,790.00 | KRW 11,060.00 | KRW 10,580.00 | 56.13K |
| 2026-08-12 | KRW 10,760.00 | -0.19% | KRW 10,950.00 | KRW 10,950.00 | KRW 10,400.00 | 36.26K |
| 2026-08-11 | KRW 10,780.00 | +0.19% | KRW 10,760.00 | KRW 10,980.00 | KRW 10,420.00 | 46.84K |
| 2026-08-10 | KRW 10,760.00 | +7.06% | KRW 10,130.00 | KRW 10,840.00 | KRW 9,990.00 | 76.91K |
| 2026-08-07 | KRW 10,050.00 | -0.79% | KRW 10,130.00 | KRW 10,320.00 | KRW 9,800.00 | 48.35K |
| 2026-08-06 | KRW 10,130.00 | 0.00% | KRW 10,340.00 | KRW 10,350.00 | KRW 9,870.00 | 78.29K |
| 2026-08-05 | KRW 10,130.00 | +4.87% | KRW 9,750.00 | KRW 10,130.00 | KRW 9,600.00 | 68.45K |
| 2026-08-04 | KRW 9,660.00 | +5.69% | KRW 9,280.00 | KRW 9,690.00 | KRW 9,100.00 | 67.43K |
| 2026-08-03 | KRW 9,140.00 | +4.58% | KRW 8,740.00 | KRW 9,430.00 | KRW 8,660.00 | 76.45K |
| 2026-07-31 | KRW 8,740.00 | +9.66% | KRW 8,490.00 | KRW 8,880.00 | KRW 8,300.00 | 95.43K |
| 2026-07-30 | KRW 7,970.00 | +3.24% | KRW 7,450.00 | KRW 8,250.00 | KRW 7,450.00 | 112.73K |
| 2026-07-29 | KRW 7,720.00 | -5.16% | KRW 8,230.00 | KRW 8,630.00 | KRW 7,355.00 | 122.65K |
| 2026-07-28 | KRW 8,140.00 | -8.85% | KRW 8,790.00 | KRW 8,790.00 | KRW 8,100.00 | 63.13K |
| 2026-07-27 | KRW 8,930.00 | +0.68% | KRW 8,920.00 | KRW 9,230.00 | KRW 8,790.00 | 49.10K |
| 2026-07-24 | KRW 8,870.00 | -6.43% | KRW 9,380.00 | KRW 9,390.00 | KRW 8,710.00 | 55.06K |
| 2026-07-23 | KRW 9,480.00 | +5.33% | KRW 9,260.00 | KRW 9,480.00 | KRW 8,880.00 | 105.78K |
| 2026-07-22 | KRW 9,000.00 | +5.76% | KRW 9,180.00 | KRW 9,650.00 | KRW 8,920.00 | 181.31K |
| 2026-07-21 | KRW 8,510.00 | +5.06% | KRW 7,920.00 | KRW 8,770.00 | KRW 7,850.00 | 102.17K |
| 2026-07-20 | KRW 8,100.00 | -6.47% | KRW 8,400.00 | KRW 8,440.00 | KRW 8,030.00 | 51.50K |
| 2026-07-16 | KRW 8,660.00 | -3.99% | KRW 8,740.00 | KRW 8,940.00 | KRW 8,470.00 | 40.84K |
| 2026-07-15 | KRW 9,020.00 | +5.62% | KRW 8,710.00 | KRW 9,100.00 | KRW 8,710.00 | 41.34K |
| 2026-07-14 | KRW 8,540.00 | -2.73% | KRW 8,700.00 | KRW 8,760.00 | KRW 8,150.00 | 91.09K |
| 2026-07-13 | KRW 8,780.00 | -8.16% | KRW 9,790.00 | KRW 9,790.00 | KRW 8,780.00 | 70.34K |
| 2026-07-10 | KRW 9,560.00 | +6.46% | KRW 8,990.00 | KRW 9,650.00 | KRW 8,990.00 | 39.32K |
| 2026-07-09 | KRW 8,980.00 | +1.13% | KRW 8,800.00 | KRW 9,380.00 | KRW 8,710.00 | 50.60K |
| 2026-07-08 | KRW 8,880.00 | -5.73% | KRW 9,210.00 | KRW 9,500.00 | KRW 8,800.00 | 83.49K |
| 2026-07-07 | KRW 9,420.00 | -4.75% | KRW 9,660.00 | KRW 9,910.00 | KRW 9,360.00 | 50.41K |
| 2026-07-06 | KRW 9,890.00 | -0.50% | KRW 9,940.00 | KRW 10,100.00 | KRW 9,550.00 | 47.09K |
| 2026-07-03 | KRW 9,940.00 | +1.12% | KRW 9,980.00 | KRW 9,990.00 | KRW 9,270.00 | 84.12K |
| 2026-07-02 | KRW 9,830.00 | -6.74% | KRW 10,370.00 | KRW 10,370.00 | KRW 9,720.00 | 71.40K |
| 2026-07-01 | KRW 10,540.00 | -1.31% | KRW 10,560.00 | KRW 10,950.00 | KRW 10,370.00 | 74.29K |
| 2026-06-30 | KRW 10,680.00 | -0.65% | KRW 10,900.00 | KRW 11,480.00 | KRW 10,520.00 | 85.36K |
| 2026-06-29 | KRW 10,750.00 | +9.47% | KRW 9,700.00 | KRW 10,810.00 | KRW 9,700.00 | 70.28K |
| 2026-06-26 | KRW 9,820.00 | -4.75% | KRW 10,350.00 | KRW 10,500.00 | KRW 9,660.00 | 112.35K |
| 2026-06-25 | KRW 10,310.00 | -4.00% | KRW 10,900.00 | KRW 11,040.00 | KRW 10,310.00 | 93.43K |
| 2026-06-24 | KRW 10,740.00 | +1.61% | KRW 10,530.00 | KRW 11,220.00 | KRW 10,530.00 | 131.53K |
| 2026-06-23 | KRW 10,570.00 | -9.27% | KRW 11,370.00 | KRW 11,940.00 | KRW 10,460.00 | 140.72K |
| 2026-06-22 | KRW 11,650.00 | -0.43% | KRW 11,510.00 | KRW 11,790.00 | KRW 11,250.00 | 77.36K |
| 2026-06-19 | KRW 11,700.00 | -4.88% | KRW 12,130.00 | KRW 12,300.00 | KRW 11,450.00 | 131.41K |
| 2026-06-18 | KRW 12,300.00 | -0.81% | KRW 12,500.00 | KRW 12,880.00 | KRW 12,020.00 | 69.08K |
| 2026-06-17 | KRW 12,400.00 | +0.65% | KRW 12,320.00 | KRW 12,660.00 | KRW 12,100.00 | 73.65K |
| 2026-06-16 | KRW 12,320.00 | -1.44% | KRW 12,740.00 | KRW 12,750.00 | KRW 12,250.00 | 120.04K |
| 2026-06-15 | KRW 12,500.00 | -6.30% | KRW 13,500.00 | KRW 13,630.00 | KRW 12,500.00 | 172.63K |
| 2026-06-12 | KRW 13,340.00 | +16.10% | KRW 11,820.00 | KRW 14,000.00 | KRW 11,550.00 | 870.12K |
| 2026-06-11 | KRW 11,490.00 | +0.09% | KRW 11,030.00 | KRW 11,530.00 | KRW 10,980.00 | 88.25K |
| 2026-06-10 | KRW 11,480.00 | -1.88% | KRW 11,500.00 | KRW 11,880.00 | KRW 11,130.00 | 54 |
| 2026-06-09 | KRW 11,700.00 | +2.18% | KRW 11,450.00 | KRW 11,910.00 | KRW 11,450.00 | 139.89K |
| 2026-06-08 | KRW 11,450.00 | -8.55% | KRW 11,890.00 | KRW 11,910.00 | KRW 11,250.00 | 162.14K |
| 2026-06-05 | KRW 12,520.00 | -2.42% | KRW 12,700.00 | KRW 12,740.00 | KRW 11,920.00 | 190.34K |
| 2026-06-04 | KRW 12,830.00 | -0.70% | KRW 12,800.00 | KRW 13,170.00 | KRW 12,600.00 | 146.38K |
| 2026-06-02 | KRW 12,920.00 | -0.39% | KRW 13,230.00 | KRW 13,420.00 | KRW 12,390.00 | 261.02K |
| 2026-06-01 | KRW 12,970.00 | -3.64% | KRW 13,290.00 | KRW 14,190.00 | KRW 12,700.00 | 492.01K |
| 2026-05-29 | KRW 13,460.00 | -3.93% | KRW 14,250.00 | KRW 14,280.00 | KRW 13,170.00 | 242.92K |
| 2026-05-28 | KRW 14,010.00 | -3.65% | KRW 14,610.00 | KRW 14,970.00 | KRW 13,430.00 | 295.32K |
| 2026-05-27 | KRW 14,540.00 | -8.03% | KRW 15,770.00 | KRW 15,770.00 | KRW 14,510.00 | 306.01K |
| 2026-05-26 | KRW 15,810.00 | -1.50% | KRW 16,200.00 | KRW 16,840.00 | KRW 15,760.00 | 248.90K |
| 2026-05-22 | KRW 16,050.00 | +2.16% | KRW 15,710.00 | KRW 16,160.00 | KRW 15,600.00 | 159.69K |