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%WTI99.46▲ 2.38%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,385.003,400.003,275.003,285.003,250.3989,115
2023-08-013,360.003,415.003,300.003,375.003,339.4472,483
2023-07-313,220.003,415.003,200.003,400.003,364.18281,035
2023-07-283,110.003,245.003,100.003,240.003,205.8781,940
2023-07-272,960.003,140.002,960.003,130.003,097.02161,198
2023-07-263,145.003,220.002,930.003,020.002,988.18354,934
2023-07-253,405.003,460.003,185.003,220.003,186.08215,619
2023-07-243,595.003,600.003,420.003,450.003,413.65138,462
2023-07-213,620.003,645.003,595.003,600.003,562.0747,894
2023-07-203,600.003,625.003,595.003,625.003,586.8150,208
2023-07-193,615.003,630.003,600.003,620.003,581.8644,139
2023-07-183,655.003,695.003,600.003,610.003,571.9772,843
2023-07-173,655.003,700.003,625.003,685.003,646.1838,862
2023-07-143,690.003,695.003,635.003,655.003,616.4934,508
2023-07-133,660.003,705.003,625.003,690.003,651.1267,802
2023-07-123,630.003,650.003,605.003,630.003,591.7639,857
2023-07-113,605.003,645.003,600.003,610.003,571.9793,664
2023-07-103,600.003,650.003,600.003,620.003,581.8638,989
2023-07-073,665.003,680.003,605.003,625.003,586.8142,680
2023-07-063,740.003,795.003,680.003,680.003,641.2383,214
2023-07-053,850.003,865.003,760.003,770.003,730.2866,257
2023-07-043,860.003,925.003,825.003,830.003,789.6566,306
2023-07-033,760.004,110.003,755.003,890.003,849.02588,774
2023-06-303,840.003,840.003,740.003,760.003,720.3985,318
2023-06-293,890.003,900.003,780.003,800.003,759.97109,755
2023-06-283,930.003,935.003,870.003,870.003,829.2368,881
2023-06-273,920.003,975.003,895.003,905.003,863.8653,631
2023-06-263,920.003,970.003,910.003,955.003,913.3344,247
2023-06-233,900.003,980.003,880.003,955.003,913.3393,693
2023-06-223,900.003,935.003,895.003,900.003,858.9142,112
2023-06-213,915.003,935.003,885.003,910.003,868.8150,532
2023-06-203,885.003,930.003,885.003,900.003,858.9166,411
2023-06-193,950.003,955.003,905.003,930.003,888.6036,932
2023-06-163,900.003,950.003,895.003,925.003,883.6589,958
2023-06-153,985.004,030.003,930.003,930.003,888.6091,800
2023-06-144,025.004,045.003,930.003,985.003,943.02120,571
2023-06-133,985.004,270.003,930.004,050.004,007.331,010,630
2023-06-123,915.003,965.003,865.003,950.003,908.3969,435
2023-06-093,950.003,950.003,890.003,900.003,858.9145,812
2023-06-083,930.003,990.003,900.003,920.003,878.7056,537
2023-06-073,960.003,985.003,950.003,955.003,913.3353,031
2023-06-053,990.003,990.003,925.003,960.003,918.2849,403
2023-06-023,950.003,990.003,950.003,960.003,918.2831,409
2023-06-013,945.004,000.003,935.003,950.003,908.3951,938
2023-05-313,970.004,005.003,955.003,970.003,928.1739,406
2023-05-303,960.004,005.003,955.003,995.003,952.9139,345
2023-05-264,055.004,055.003,950.003,960.003,918.2862,074
2023-05-253,960.004,065.003,960.004,040.003,997.4477,914
2023-05-244,005.004,015.003,960.003,970.003,928.1732,233
2023-05-233,995.004,050.003,995.004,010.003,967.7531,922
2023-05-223,995.004,050.003,975.004,030.003,987.5470,540
2023-05-193,950.003,995.003,950.003,965.003,923.2342,589
2023-05-183,950.003,980.003,930.003,970.003,928.1730,751
2023-05-173,870.003,925.003,870.003,915.003,873.7520,371
2023-05-163,895.003,920.003,875.003,900.003,858.9122,139
2023-05-153,930.003,970.003,875.003,900.003,858.9147,375
2023-05-123,980.004,010.003,955.003,970.003,928.1746,421
2023-05-113,995.004,005.003,965.003,985.003,943.0259,657
2023-05-103,930.004,010.003,930.003,990.003,947.9658,643
2023-05-093,925.003,975.003,925.003,975.003,933.1233,363
← NewerPage 14 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.