Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-212,785.002,850.002,685.002,700.002,700.00641,334
2026-04-202,770.002,940.002,745.002,785.002,785.001,824,457
2026-04-172,785.002,805.002,715.002,770.002,770.00657,526
2026-04-162,685.002,790.002,650.002,750.002,750.00929,875
2026-04-152,720.002,720.002,630.002,685.002,685.00685,200
2026-04-142,700.002,730.002,605.002,710.002,710.00768,531
2026-04-132,605.002,775.002,595.002,705.002,705.001,173,750
2026-04-102,520.002,605.002,495.002,585.002,585.00547,003
2026-04-092,405.002,600.002,405.002,550.002,550.001,124,092
2026-04-082,430.002,477.002,360.002,400.002,400.001,529,632
2026-04-072,625.002,800.002,560.002,585.002,585.002,370,455
2026-04-062,655.002,920.002,560.002,705.002,705.007,306,281
2026-04-032,520.002,770.002,520.002,655.002,655.002,375,640
2026-04-022,490.002,795.002,430.002,575.002,575.005,028,385
2026-04-012,620.002,640.002,440.002,490.002,490.001,783,107
2026-03-312,630.002,945.002,505.002,710.002,710.007,659,350
2026-03-302,725.002,885.002,620.002,630.002,630.002,498,566
2026-03-272,775.002,940.002,615.002,655.002,655.004,715,028
2026-03-262,570.003,050.002,495.002,720.002,720.0014,954,170
2026-03-252,550.002,795.002,405.002,580.002,580.009,847,601
2026-03-242,200.002,685.002,175.002,475.002,475.0012,255,220
2026-03-232,200.002,565.002,120.002,200.002,200.004,883,748
2026-03-202,155.002,205.002,155.002,200.002,200.0044,352
2026-03-192,145.002,190.002,145.002,185.002,185.0075,738
2026-03-182,185.002,210.002,170.002,190.002,190.0057,573
2026-03-172,200.002,205.002,155.002,200.002,200.0063,688
2026-03-162,200.002,200.002,155.002,180.002,180.0067,895
2026-03-132,175.002,215.002,145.002,205.002,205.0071,402
2026-03-122,105.002,180.002,105.002,175.002,175.0079,551
2026-03-112,135.002,175.002,125.002,140.002,140.0062,572
2026-03-102,095.002,165.002,095.002,160.002,160.0067,425
2026-03-092,120.002,120.002,050.002,095.002,095.0096,426
2026-03-062,110.002,160.002,060.002,125.002,125.00137,206
2026-03-052,095.002,135.002,055.002,110.002,110.00181,340
2026-03-042,100.002,145.001,998.002,000.002,000.00353,705
2026-03-032,260.002,260.002,130.002,130.002,130.00437,351
2026-02-272,225.002,295.002,220.002,260.002,260.00149,804
2026-02-262,315.002,315.002,240.002,255.002,255.00367,068
2026-02-252,315.002,315.002,280.002,305.002,305.00127,310
2026-02-242,295.002,320.002,275.002,315.002,315.0083,677
2026-02-232,285.002,320.002,285.002,310.002,310.00136,930
2026-02-202,310.002,310.002,270.002,285.002,285.00168,544
2026-02-192,320.002,330.002,295.002,310.002,310.00118,080
2026-02-132,385.002,385.002,315.002,320.002,320.00128,638
2026-02-122,395.002,410.002,365.002,385.002,385.0053,261
2026-02-112,390.002,410.002,350.002,395.002,395.0083,296
2026-02-102,365.002,400.002,360.002,390.002,390.00103,457
2026-02-092,325.002,370.002,320.002,360.002,360.00104,307
2026-02-062,320.002,335.002,295.002,325.002,325.00129,894
2026-02-052,340.002,365.002,320.002,340.002,340.00117,398
2026-02-042,325.002,350.002,320.002,340.002,340.0097,394
2026-02-032,330.002,345.002,320.002,340.002,340.00137,993
2026-02-022,395.002,435.002,315.002,340.002,340.00180,556
2026-01-302,465.002,475.002,380.002,395.002,395.00183,457
2026-01-292,435.002,465.002,415.002,465.002,465.00200,940
2026-01-282,450.002,455.002,420.002,455.002,455.00194,571
2026-01-272,450.002,450.002,415.002,450.002,450.00159,748
2026-01-262,430.002,450.002,380.002,430.002,430.00192,311
2026-01-232,355.002,430.002,345.002,415.002,415.00126,566
2026-01-222,355.002,390.002,330.002,355.002,355.00110,930
← NewerPage 3 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.