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%WTI99.48▲ 2.40%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,480.003,630.003,480.003,620.003,581.86314,235
2023-11-013,530.003,575.003,440.003,440.003,403.76300,496
2023-10-313,700.003,700.003,490.003,525.003,487.86328,689
2023-10-303,690.003,740.003,615.003,655.003,616.49319,851
2023-10-273,590.003,775.003,530.003,740.003,700.60627,472
2023-10-263,535.003,650.003,525.003,570.003,532.39245,237
2023-10-253,735.003,735.003,610.003,635.003,596.70330,189
2023-10-243,605.003,740.003,540.003,735.003,695.65508,367
2023-10-233,420.003,700.003,390.003,605.003,567.02726,783
2023-10-203,490.003,575.003,425.003,450.003,413.65521,929
2023-10-193,755.003,775.003,550.003,585.003,547.23692,488
2023-10-183,820.003,890.003,710.003,825.003,784.70674,121
2023-10-173,805.003,890.003,785.003,850.003,809.44827,912
2023-10-163,960.003,990.003,730.003,760.003,720.391,161,723
2023-10-134,275.004,280.003,920.004,020.003,977.651,649,868
2023-10-124,245.004,365.004,220.004,360.004,314.072,003,064
2023-10-114,480.004,515.004,150.004,275.004,229.963,763,402
2023-10-104,195.004,660.004,175.004,185.004,140.9113,089,940
2023-10-064,485.004,850.004,135.004,225.004,180.4924,189,971
2023-10-053,425.004,380.003,400.004,145.004,101.3317,091,631
2023-10-043,735.003,765.003,410.003,410.003,374.071,103,184
2023-09-273,740.004,005.003,715.003,775.003,735.232,728,323
2023-09-263,940.004,495.003,670.003,785.003,745.1220,812,400
2023-09-253,330.003,975.003,240.003,760.003,720.3910,100,460
2023-09-223,050.003,095.003,020.003,070.003,037.6650,268
2023-09-213,175.003,175.003,020.003,075.003,042.60114,743
2023-09-203,210.003,230.003,130.003,160.003,126.7185,180
2023-09-193,245.003,280.003,125.003,210.003,176.1887,873
2023-09-183,315.003,315.003,245.003,280.003,245.4480,515
2023-09-153,300.003,360.003,285.003,325.003,289.9781,799
2023-09-143,330.003,360.003,305.003,305.003,270.1830,140
2023-09-133,375.003,395.003,295.003,320.003,285.0258,990
2023-09-123,375.003,395.003,355.003,395.003,359.2348,848
2023-09-113,390.003,390.003,345.003,380.003,344.3936,653
2023-09-083,395.003,395.003,355.003,375.003,339.4439,472
2023-09-073,380.003,410.003,360.003,395.003,359.2335,512
2023-09-063,435.003,465.003,375.003,380.003,344.3977,807
2023-09-053,420.003,455.003,395.003,440.003,403.7636,810
2023-09-043,410.003,480.003,360.003,460.003,423.5569,818
2023-09-013,440.003,440.003,405.003,410.003,374.0731,864
2023-08-313,435.003,450.003,405.003,435.003,398.8141,930
2023-08-303,390.003,445.003,390.003,440.003,403.7677,987
2023-08-293,345.003,410.003,335.003,395.003,359.2357,043
2023-08-283,345.003,375.003,320.003,360.003,324.6024,039
2023-08-253,365.003,390.003,320.003,360.003,324.6040,167
2023-08-243,290.003,415.003,290.003,385.003,349.3496,735
2023-08-233,235.003,530.003,235.003,290.003,255.34408,747
2023-08-223,230.003,245.003,190.003,235.003,200.9244,745
2023-08-213,160.003,235.003,160.003,220.003,186.0825,480
2023-08-183,195.003,240.003,160.003,180.003,146.5047,625
2023-08-173,185.003,245.003,125.003,210.003,176.1844,580
2023-08-163,295.003,310.003,185.003,210.003,176.1887,373
2023-08-143,380.003,380.003,300.003,320.003,285.0234,511
2023-08-113,375.003,445.003,300.003,380.003,344.3964,402
2023-08-103,370.003,390.003,240.003,390.003,354.2984,000
2023-08-093,230.003,310.003,225.003,295.003,260.2936,501
2023-08-083,335.003,370.003,250.003,260.003,225.6598,076
2023-08-073,330.003,540.003,325.003,345.003,309.76155,885
2023-08-043,390.003,470.003,350.003,370.003,334.50129,894
2023-08-033,250.003,385.003,225.003,335.003,299.86129,306
← NewerPage 13 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.