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%WTI99.23▲ 2.14%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,910.003,995.003,910.003,975.003,933.1250,714
2023-05-043,915.003,925.003,870.003,900.003,858.9155,406
2023-05-033,870.003,930.003,870.003,925.003,883.6535,980
2023-05-023,915.003,945.003,890.003,920.003,878.7034,288
2023-04-283,915.003,950.003,885.003,935.003,893.5440,122
2023-04-273,905.003,925.003,890.003,915.003,873.7536,968
2023-04-263,900.003,955.003,895.003,925.003,883.6551,428
2023-04-253,940.003,965.003,900.003,905.003,863.8685,476
2023-04-244,025.004,030.003,955.003,965.003,923.2385,408
2023-04-214,050.004,090.003,955.004,020.003,977.6587,467
2023-04-204,105.004,145.004,050.004,095.004,051.8675,906
2023-04-194,065.004,165.004,055.004,145.004,101.3376,480
2023-04-184,055.004,075.004,010.004,065.004,022.1788,012
2023-04-174,110.004,125.004,070.004,070.004,027.1275,385
2023-04-144,105.004,145.004,070.004,125.004,081.5479,026
2023-04-134,085.004,115.004,020.004,100.004,056.8166,884
2023-04-124,020.004,095.004,005.004,080.004,037.0274,323
2023-04-113,970.004,060.003,970.004,060.004,017.23112,427
2023-04-104,135.004,180.003,960.004,010.003,967.75162,870
2023-04-074,205.004,240.004,135.004,135.004,091.44128,687
2023-04-064,300.004,305.004,175.004,235.004,190.38145,080
2023-04-054,290.004,315.004,280.004,310.004,264.5954,576
2023-04-044,290.004,315.004,260.004,305.004,259.6570,511
2023-04-034,300.004,320.004,255.004,290.004,244.8085,211
2023-03-314,435.004,435.004,300.004,320.004,274.49130,049
2023-03-304,430.004,430.004,370.004,385.004,338.8065,349
2023-03-294,440.004,440.004,335.004,370.004,323.96285,633
2023-03-284,550.004,550.004,445.004,550.004,502.06129,595
2023-03-274,490.004,575.004,370.004,555.004,507.01203,545
2023-03-244,345.004,480.004,320.004,480.004,432.80105,979
2023-03-234,350.004,410.004,340.004,345.004,299.2298,688
2023-03-224,480.004,495.004,400.004,425.004,378.38108,830
2023-03-214,585.004,620.004,415.004,425.004,378.38291,560
2023-03-204,485.004,485.004,370.004,400.004,353.64110,720
2023-03-174,330.004,455.004,330.004,450.004,403.12164,437
2023-03-164,290.004,320.004,195.004,315.004,269.54117,654
2023-03-154,260.004,315.004,260.004,305.004,259.6594,661
2023-03-144,450.004,490.004,230.004,230.004,185.44310,748
2023-03-134,575.004,645.004,430.004,500.004,452.59238,819
2023-03-104,780.004,840.004,630.004,645.004,596.06246,102
2023-03-094,910.004,915.004,800.004,830.004,779.11201,093
2023-03-084,815.004,980.004,780.004,910.004,858.27597,548
2023-03-074,815.004,940.004,750.004,840.004,789.01412,633
2023-03-064,730.004,875.004,685.004,820.004,769.22318,238
2023-03-034,760.004,810.004,720.004,730.004,680.17146,015
2023-03-024,735.004,745.004,610.004,745.004,695.01254,342
2023-02-284,690.004,730.004,630.004,670.004,620.80221,016
2023-02-274,720.004,765.004,650.004,680.004,630.69366,487
2023-02-244,570.004,965.004,490.004,935.004,883.011,337,313
2023-02-234,610.004,730.004,530.004,570.004,521.85339,686
2023-02-224,520.004,610.004,490.004,490.004,442.70150,877
2023-02-214,625.004,635.004,555.004,615.004,566.3895,569
2023-02-204,590.004,645.004,550.004,610.004,561.4394,090
2023-02-174,630.004,630.004,550.004,590.004,541.64105,741
2023-02-164,645.004,680.004,605.004,665.004,615.85107,702
2023-02-154,710.004,765.004,565.004,600.004,551.54264,251
2023-02-144,810.004,860.004,715.004,740.004,690.06225,209
2023-02-134,940.004,945.004,795.004,810.004,759.33288,386
2023-02-105,020.005,060.004,720.004,945.004,892.90996,539
2023-02-094,915.004,970.004,880.004,970.004,917.64416,128
← NewerPage 15 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.