See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-144,285.004,340.004,220.004,285.004,219.90135,376
2022-11-114,200.004,300.004,170.004,290.004,224.83313,868
2022-11-104,145.004,380.004,075.004,080.004,018.02489,114
2022-11-094,150.004,250.004,140.004,165.004,101.73142,810
2022-11-084,030.004,140.004,030.004,135.004,072.18216,347
2022-11-074,010.004,055.004,000.004,025.003,963.8562,873
2022-11-044,035.004,080.003,970.003,990.003,929.39144,800
2022-11-034,080.004,155.004,075.004,080.004,018.02115,139
2022-11-024,190.004,240.004,130.004,200.004,136.2075,716
2022-11-014,190.004,225.004,135.004,220.004,155.8975,071
2022-10-314,180.004,210.004,145.004,200.004,136.2072,402
2022-10-284,250.004,270.004,110.004,115.004,052.49105,049
2022-10-274,275.004,285.004,195.004,260.004,195.2894,093
2022-10-264,165.004,260.004,135.004,230.004,165.7486,227
2022-10-254,180.004,235.004,150.004,160.004,096.8093,841
2022-10-244,110.004,215.004,090.004,210.004,146.04145,710
2022-10-214,015.004,125.003,980.004,050.003,988.4778,869
2022-10-204,105.004,175.004,045.004,060.003,998.32114,194
2022-10-194,140.004,210.004,080.004,110.004,047.56150,392
2022-10-184,050.004,150.004,030.004,135.004,072.18115,731
2022-10-173,950.004,040.003,920.004,025.003,963.8581,055
2022-10-143,835.004,035.003,835.004,000.003,939.23162,166
2022-10-133,940.003,970.003,715.003,750.003,693.03148,699
2022-10-123,860.003,985.003,855.003,975.003,914.6194,353
2022-10-114,065.004,065.003,855.003,905.003,845.68163,978
2022-10-074,175.004,210.004,130.004,145.004,082.0374,753
2022-10-064,085.004,235.004,075.004,235.004,170.6690,750
2022-10-054,120.004,145.004,025.004,075.004,013.09129,513
2022-10-044,005.004,110.004,005.004,070.004,008.17136,010
2022-09-303,880.004,020.003,875.003,980.003,919.54114,311
2022-09-293,980.004,080.003,975.004,025.003,963.85141,042
2022-09-283,975.004,050.003,880.003,940.003,880.15149,152
2022-09-273,825.004,035.003,825.004,015.003,954.01219,120
2022-09-264,000.004,130.003,900.003,940.003,880.15242,447
2022-09-234,135.004,230.004,125.004,135.004,072.1886,680
2022-09-224,185.004,250.004,100.004,250.004,185.44112,372
2022-09-214,260.004,300.004,210.004,275.004,210.0688,627
2022-09-204,305.004,420.004,295.004,330.004,264.2284,394
2022-09-194,310.004,400.004,260.004,300.004,234.68109,984
2022-09-164,350.004,425.004,335.004,360.004,293.76111,688
2022-09-154,460.004,460.004,400.004,400.004,333.16122,422
2022-09-144,420.004,530.004,420.004,440.004,372.55154,340
2022-09-134,470.004,640.004,470.004,620.004,549.81181,389
2022-09-084,360.004,535.004,360.004,455.004,387.32166,587
2022-09-074,480.004,510.004,320.004,350.004,283.92134,529
2022-09-064,475.004,570.004,475.004,520.004,451.33100,196
2022-09-054,470.004,575.004,470.004,480.004,411.9485,279
2022-09-024,535.004,590.004,515.004,525.004,456.2684,270
2022-09-014,605.004,650.004,530.004,530.004,461.18135,763
2022-08-314,635.004,715.004,560.004,700.004,628.6087,381
2022-08-304,520.004,650.004,520.004,640.004,569.5197,060
2022-08-294,500.004,590.004,480.004,490.004,421.79156,727
2022-08-264,720.004,800.004,670.004,690.004,618.75120,875
2022-08-254,600.004,720.004,600.004,720.004,648.30130,966
2022-08-244,560.004,655.004,525.004,645.004,574.44130,106
2022-08-234,545.004,670.004,545.004,555.004,485.80174,815
2022-08-224,840.004,845.004,675.004,680.004,608.90267,169
2022-08-195,030.005,060.004,900.004,900.004,825.56307,238
2022-08-185,270.005,270.005,020.005,050.004,973.28438,123
2022-08-175,350.005,440.005,260.005,280.005,199.79320,935
← NewerPage 17 of 21 · 1,224 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.