See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,275.003,360.003,275.003,310.003,284.2354,223
2024-07-253,315.003,355.003,270.003,325.003,299.1184,998
2024-07-243,360.003,400.003,320.003,330.003,304.0767,357
2024-07-233,420.003,450.003,360.003,400.003,373.5283,521
2024-07-223,445.003,530.003,400.003,400.003,373.52123,140
2024-07-193,385.003,440.003,355.003,440.003,413.2172,188
2024-07-183,405.003,450.003,315.003,410.003,383.4592,442
2024-07-173,430.003,460.003,430.003,435.003,408.2550,870
2024-07-163,445.003,470.003,425.003,430.003,403.2937,684
2024-07-153,425.003,455.003,420.003,455.003,428.1047,524
2024-07-123,430.003,450.003,410.003,440.003,413.2148,270
2024-07-113,425.003,460.003,410.003,430.003,403.2933,547
2024-07-103,430.003,480.003,420.003,425.003,398.3347,452
2024-07-093,415.003,485.003,410.003,450.003,423.14106,796
2024-07-083,410.003,445.003,400.003,430.003,403.2961,797
2024-07-053,430.003,465.003,415.003,420.003,393.3766,510
2024-07-043,450.003,520.003,450.003,460.003,433.0659,367
2024-07-033,500.003,540.003,440.003,485.003,457.8679,607
2024-07-023,590.003,590.003,500.003,500.003,472.75117,667
2024-07-013,515.003,620.003,515.003,610.003,581.89151,179
2024-06-283,520.003,550.003,475.003,550.003,522.36112,759
2024-06-273,430.003,565.003,430.003,565.003,537.24242,987
2024-06-263,420.003,460.003,415.003,450.003,423.1472,764
2024-06-253,405.003,460.003,405.003,430.003,403.2954,602
2024-06-243,480.003,530.003,420.003,440.003,413.21167,809
2024-06-213,585.003,615.003,500.003,500.003,472.75221,626
2024-06-203,755.003,755.003,570.003,620.003,591.81467,923
2024-06-193,735.003,780.003,700.003,760.003,730.72125,910
2024-06-183,850.003,910.003,735.003,740.003,710.88297,592
2024-06-173,820.003,925.003,775.003,855.003,824.98732,308
2024-06-143,760.003,890.003,715.003,880.003,849.79634,566
2024-06-133,700.003,780.003,695.003,760.003,730.72239,093
2024-06-123,595.003,740.003,585.003,740.003,710.88443,566
2024-06-113,585.003,640.003,575.003,595.003,567.0167,557
2024-06-103,585.003,600.003,575.003,585.003,557.0831,417
2024-06-073,585.003,605.003,570.003,580.003,552.1280,732
2024-06-053,640.003,660.003,580.003,580.003,552.12100,039
2024-06-043,620.003,675.003,615.003,640.003,611.66100,003
2024-06-033,585.003,650.003,585.003,640.003,611.66118,695
2024-05-313,595.003,620.003,570.003,580.003,552.1254,703
2024-05-303,555.003,605.003,555.003,585.003,557.0855,554
2024-05-293,600.003,650.003,570.003,570.003,542.20160,411
2024-05-283,620.003,670.003,620.003,625.003,596.7762,473
2024-05-273,620.003,675.003,600.003,620.003,591.8164,172
2024-05-243,640.003,675.003,620.003,620.003,591.8165,731
2024-05-233,685.003,715.003,655.003,690.003,661.2777,872
2024-05-223,725.003,735.003,670.003,680.003,651.3488,212
2024-05-213,700.003,795.003,655.003,725.003,695.99194,794
2024-05-203,730.003,740.003,670.003,670.003,641.42104,211
2024-05-173,805.003,820.003,705.003,715.003,686.07165,937
2024-05-163,785.003,800.003,730.003,750.003,720.80158,769
2024-05-143,710.003,785.003,710.003,775.003,745.60108,792
2024-05-133,765.003,765.003,690.003,700.003,671.1981,281
2024-05-103,815.003,825.003,715.003,750.003,720.80170,935
2024-05-093,705.003,825.003,705.003,780.003,750.57408,957
2024-05-083,640.003,720.003,640.003,685.003,656.31134,564
2024-05-073,690.003,735.003,670.003,680.003,651.34148,824
2024-05-033,690.003,745.003,670.003,720.003,691.03199,525
2024-05-023,575.003,685.003,560.003,685.003,656.31183,139
2024-04-303,840.003,850.003,620.003,620.003,591.81759,344
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-2820.0000 KRW
2021-12-2940.0000 KRW
2020-12-2930.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.