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 |