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%WTI98.94▲ 1.84%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-305,220.005,280.004,760.004,900.004,861.842,930,662
2024-01-295,490.005,970.005,050.005,240.005,199.209,485,818
2024-01-265,490.005,570.005,290.005,400.005,357.952,019,072
2024-01-255,370.005,730.005,370.005,730.005,685.382,245,117
2024-01-245,270.005,340.005,180.005,340.005,298.42682,660
2024-01-235,300.005,300.005,240.005,250.005,209.12970,463
2024-01-225,310.005,530.005,260.005,370.005,328.186,901,984
2024-01-195,280.005,680.005,130.005,310.005,268.6519,073,260
2024-01-184,350.005,210.004,250.005,170.005,129.7426,921,170
2024-01-174,135.004,200.004,050.004,105.004,073.04517,193
2024-01-164,200.004,260.004,150.004,150.004,117.68272,438
2024-01-154,280.004,330.004,170.004,250.004,216.91492,588
2024-01-124,295.004,335.004,145.004,240.004,206.98597,278
2024-01-114,265.004,685.004,200.004,315.004,281.403,512,466
2024-01-104,230.004,490.004,150.004,290.004,256.592,464,125
2024-01-094,070.004,350.004,040.004,230.004,197.062,534,998
2024-01-083,860.004,140.003,790.004,020.003,988.704,057,355
2024-01-053,810.003,855.003,775.003,830.003,800.18245,305
2024-01-043,770.004,055.003,735.003,810.003,780.332,899,623
2024-01-033,690.003,960.003,660.003,780.003,750.571,675,161
2024-01-023,710.003,715.003,665.003,700.003,671.19131,904
2023-12-283,680.003,700.003,645.003,685.003,656.31108,761
2023-12-273,615.003,820.003,615.003,680.003,651.34564,001
2023-12-263,650.003,660.003,590.003,610.003,571.9790,190
2023-12-223,655.003,680.003,640.003,650.003,611.5588,019
2023-12-213,595.003,680.003,590.003,650.003,611.5597,113
2023-12-203,620.003,630.003,595.003,615.003,576.91122,922
2023-12-193,585.003,625.003,560.003,620.003,581.8699,743
2023-12-183,615.003,635.003,520.003,560.003,522.49245,062
2023-12-153,650.003,650.003,600.003,615.003,576.91123,433
2023-12-143,725.003,745.003,610.003,615.003,576.91212,021
2023-12-133,725.003,755.003,695.003,710.003,670.91125,279
2023-12-123,725.003,755.003,690.003,720.003,680.81222,823
2023-12-113,805.003,840.003,730.003,735.003,695.65210,530
2023-12-083,860.003,860.003,765.003,815.003,774.81222,777
2023-12-073,785.003,920.003,745.003,865.003,824.28474,838
2023-12-063,650.003,810.003,650.003,800.003,759.97439,669
2023-12-053,575.003,900.003,565.003,655.003,616.49949,272
2023-12-043,640.003,655.003,560.003,610.003,571.97145,510
2023-12-013,685.003,695.003,620.003,655.003,616.49167,515
2023-11-303,730.003,740.003,665.003,670.003,631.34167,346
2023-11-293,795.003,805.003,695.003,730.003,690.70234,848
2023-11-283,860.003,930.003,805.003,805.003,764.91192,585
2023-11-273,850.003,850.003,790.003,810.003,769.86208,652
2023-11-243,950.003,950.003,795.003,850.003,809.44203,410
2023-11-233,910.003,940.003,865.003,925.003,883.65163,698
2023-11-223,935.003,950.003,860.003,915.003,873.75242,218
2023-11-213,850.004,110.003,850.003,950.003,908.391,391,664
2023-11-203,770.003,865.003,740.003,820.003,779.76166,538
2023-11-173,835.003,845.003,720.003,765.003,725.33180,289
2023-11-163,810.003,875.003,805.003,835.003,794.60146,487
2023-11-153,720.003,880.003,720.003,835.003,794.60330,088
2023-11-143,600.003,715.003,600.003,710.003,670.9187,146
2023-11-133,750.003,810.003,550.003,585.003,547.23261,049
2023-11-103,700.003,775.003,665.003,745.003,705.55189,988
2023-11-093,705.003,760.003,685.003,700.003,661.02207,352
2023-11-083,830.003,860.003,700.003,710.003,670.91230,048
2023-11-073,800.003,860.003,750.003,830.003,789.65286,150
2023-11-063,815.003,830.003,740.003,770.003,730.28338,501
2023-11-033,655.003,830.003,620.003,800.003,759.97551,018
← NewerPage 12 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.