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%WTI99.10▲ 2.01%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,855.004,970.004,855.004,920.004,868.17341,234
2023-02-074,805.004,915.004,800.004,840.004,789.01322,411
2023-02-064,980.004,980.004,800.004,800.004,749.43584,567
2023-02-034,890.005,170.004,860.004,960.004,907.743,464,433
2023-02-024,835.004,915.004,780.004,875.004,823.64851,505
2023-02-014,820.004,840.004,695.004,820.004,769.22746,756
2023-01-314,755.004,850.004,755.004,810.004,759.33675,190
2023-01-304,490.005,240.004,440.004,830.004,779.1111,944,570
2023-01-274,405.004,435.004,350.004,400.004,353.64151,669
2023-01-264,390.004,475.004,325.004,395.004,348.70293,370
2023-01-254,245.004,390.004,245.004,380.004,333.86308,820
2023-01-204,180.004,250.004,180.004,220.004,175.5446,808
2023-01-194,195.004,215.004,135.004,215.004,170.5969,901
2023-01-184,175.004,255.004,175.004,220.004,175.5491,989
2023-01-174,285.004,315.004,160.004,180.004,135.96151,795
2023-01-164,265.004,295.004,230.004,285.004,239.86110,956
2023-01-134,300.004,300.004,255.004,275.004,229.96110,629
2023-01-124,315.004,315.004,250.004,275.004,229.96103,001
2023-01-114,235.004,340.004,225.004,305.004,259.65198,888
2023-01-104,180.004,250.004,165.004,240.004,195.33168,511
2023-01-094,245.004,290.004,170.004,175.004,131.02214,553
2023-01-064,100.004,280.004,100.004,230.004,185.44188,390
2023-01-054,120.004,145.004,090.004,140.004,096.38127,837
2023-01-044,000.004,125.003,995.004,100.004,056.81141,297
2023-01-034,095.004,245.003,915.004,000.003,957.86387,816
2023-01-024,215.004,335.004,100.004,175.004,131.02229,820
2022-12-294,255.004,430.004,225.004,230.004,185.44477,512
2022-12-284,290.004,395.004,230.004,255.004,210.17308,666
2022-12-274,300.004,425.004,205.004,250.004,185.44492,510
2022-12-264,460.004,460.004,315.004,315.004,249.45365,467
2022-12-234,615.004,825.004,465.004,465.004,397.172,192,165
2022-12-224,575.004,645.004,535.004,625.004,554.74576,899
2022-12-214,645.005,050.004,580.004,605.004,535.048,460,747
2022-12-204,545.004,560.004,355.004,465.004,397.171,455,803
2022-12-194,205.004,920.004,205.004,500.004,431.6411,869,080
2022-12-163,965.004,010.003,860.004,000.003,939.2385,453
2022-12-154,035.004,080.004,010.004,025.003,963.8565,522
2022-12-143,990.004,080.003,990.004,080.004,018.02136,278
2022-12-134,015.004,160.003,975.003,990.003,929.39624,632
2022-12-124,045.004,090.004,015.004,050.003,988.4779,719
2022-12-094,015.004,135.003,955.004,090.004,027.87244,332
2022-12-084,035.004,075.003,905.004,015.003,954.01996,285
2022-12-074,040.004,115.004,010.004,035.003,973.70134,056
2022-12-064,140.004,170.004,070.004,090.004,027.8797,943
2022-12-054,135.004,215.004,110.004,210.004,146.04148,772
2022-12-024,160.004,165.004,080.004,090.004,027.87117,398
2022-12-014,190.004,290.004,165.004,190.004,126.35158,975
2022-11-304,135.004,170.004,090.004,100.004,037.7170,343
2022-11-293,990.004,180.003,980.004,170.004,106.6573,610
2022-11-284,150.004,150.004,035.004,040.003,978.63102,113
2022-11-254,190.004,230.004,160.004,180.004,116.5074,911
2022-11-244,160.004,235.004,160.004,230.004,165.7496,535
2022-11-234,050.004,175.004,050.004,165.004,101.73106,909
2022-11-223,975.004,050.003,965.004,030.003,968.78120,189
2022-11-214,215.004,215.004,050.004,050.003,988.47176,512
2022-11-184,305.004,340.004,220.004,245.004,180.51147,154
2022-11-174,355.004,375.004,280.004,325.004,259.30111,551
2022-11-164,375.004,435.004,315.004,360.004,293.7694,478
2022-11-154,270.004,480.004,270.004,390.004,323.31189,907
2022-11-144,285.004,340.004,220.004,285.004,219.90135,376
← NewerPage 16 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.