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%WTI98.47▲ 1.36%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,535.003,670.003,525.003,670.003,641.42609,311
2024-04-263,565.003,580.003,500.003,510.003,482.6781,113
2024-04-253,580.003,580.003,530.003,540.003,512.4365,728
2024-04-243,520.003,600.003,520.003,590.003,562.05102,164
2024-04-233,570.003,600.003,475.003,520.003,492.59139,397
2024-04-223,500.003,585.003,480.003,585.003,557.08124,266
2024-04-193,575.003,575.003,435.003,475.003,447.94168,481
2024-04-183,455.003,590.003,455.003,565.003,537.2483,904
2024-04-173,455.003,560.003,455.003,470.003,442.98121,312
2024-04-163,530.003,560.003,445.003,475.003,447.94189,084
2024-04-153,595.003,640.003,535.003,555.003,527.32150,687
2024-04-123,570.003,685.003,570.003,675.003,646.38206,406
2024-04-113,560.003,605.003,540.003,575.003,547.16157,328
2024-04-093,635.003,680.003,600.003,600.003,571.97141,381
2024-04-083,670.003,730.003,625.003,635.003,606.70178,942
2024-04-053,780.003,785.003,680.003,680.003,651.34338,544
2024-04-044,000.004,000.003,800.003,820.003,790.25471,732
2024-04-033,805.003,960.003,750.003,960.003,929.16878,881
2024-04-023,930.003,935.003,835.003,840.003,810.10198,820
2024-04-013,855.003,955.003,855.003,915.003,884.51163,305
2024-03-293,860.003,885.003,820.003,870.003,839.87134,959
2024-03-283,895.003,895.003,825.003,865.003,834.90231,458
2024-03-273,970.003,970.003,860.003,895.003,864.67311,174
2024-03-263,985.004,010.003,945.003,945.003,914.28246,803
2024-03-254,000.004,025.003,975.003,975.003,944.05189,828
2024-03-224,050.004,050.003,980.003,980.003,949.01265,778
2024-03-214,090.004,160.004,045.004,055.004,023.42385,681
2024-03-203,985.004,110.003,985.004,090.004,058.15374,284
2024-03-193,985.004,020.003,905.003,970.003,939.09320,656
2024-03-184,040.004,085.003,970.003,985.003,953.97411,517
2024-03-154,125.004,170.004,030.004,040.004,008.541,482,179
2024-03-144,225.004,235.004,130.004,160.004,127.61282,105
2024-03-134,365.004,365.004,215.004,235.004,202.02323,189
2024-03-124,220.004,375.004,210.004,300.004,266.52525,437
2024-03-114,190.004,270.004,160.004,225.004,192.10239,280
2024-03-084,260.004,310.004,215.004,230.004,197.06308,233
2024-03-074,430.004,480.004,265.004,265.004,231.79511,055
2024-03-064,455.004,660.004,435.004,445.004,410.39643,433
2024-03-054,750.004,770.004,520.004,520.004,484.801,082,011
2024-03-044,650.004,715.004,590.004,640.004,603.871,111,650
2024-02-294,355.004,980.004,300.004,685.004,648.526,569,575
2024-02-284,355.004,455.004,300.004,350.004,316.13558,447
2024-02-274,700.004,700.004,375.004,395.004,360.781,065,769
2024-02-264,890.005,060.004,705.004,720.004,683.252,848,767
2024-02-234,615.004,960.004,500.004,870.004,832.085,638,358
2024-02-224,920.004,925.004,610.004,670.004,633.643,298,626
2024-02-215,170.005,420.004,825.004,905.004,866.8122,949,381
2024-02-204,745.004,765.004,605.004,625.004,588.992,166,887
2024-02-194,690.005,150.004,635.004,775.004,737.828,511,166
2024-02-164,435.004,750.004,405.004,635.004,598.913,121,578
2024-02-154,395.004,490.004,335.004,435.004,400.47937,360
2024-02-144,265.004,375.004,245.004,375.004,340.93430,241
2024-02-134,260.004,400.004,260.004,310.004,276.44666,190
2024-02-084,310.004,375.004,190.004,245.004,211.95944,376
2024-02-074,510.004,530.004,320.004,375.004,340.93898,321
2024-02-064,430.004,655.004,360.004,550.004,514.571,466,687
2024-02-054,505.004,560.004,300.004,395.004,360.78643,222
2024-02-024,430.004,610.004,420.004,450.004,415.351,101,361
2024-02-014,515.004,545.004,290.004,430.004,395.501,350,456
2024-01-314,815.004,860.004,505.004,545.004,509.611,596,413
← NewerPage 11 of 21 · 1,223 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.