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
2026-01-212,380.002,380.002,315.002,340.002,340.00144,199
2026-01-202,305.002,400.002,305.002,385.002,385.00132,512
2026-01-192,330.002,350.002,310.002,315.002,315.00105,595
2026-01-162,355.002,365.002,335.002,350.002,350.0060,906
2026-01-152,365.002,365.002,325.002,350.002,350.0077,616
2026-01-142,365.002,385.002,330.002,375.002,375.0054,762
2026-01-132,340.002,385.002,330.002,350.002,350.00122,063
2026-01-122,320.002,410.002,320.002,385.002,385.00120,046
2026-01-092,305.002,375.002,305.002,355.002,355.0055,841
2026-01-082,385.002,410.002,295.002,335.002,335.00206,173
2026-01-072,445.002,445.002,395.002,410.002,410.00133,784
2026-01-062,505.002,505.002,450.002,455.002,455.0048,050
2026-01-052,510.002,510.002,445.002,460.002,460.0084,265
2026-01-022,430.002,515.002,430.002,505.002,505.0078,525
2025-12-302,450.002,460.002,425.002,430.002,430.0062,310
2025-12-292,420.002,465.002,415.002,455.002,455.0040,020
2025-12-262,480.002,485.002,400.002,420.002,410.00179,079
2025-12-242,530.002,545.002,480.002,480.002,469.75176,059
2025-12-232,580.002,585.002,530.002,535.002,524.5251,806
2025-12-222,545.002,585.002,545.002,580.002,569.3438,584
2025-12-192,530.002,555.002,530.002,555.002,544.4443,932
2025-12-182,535.002,565.002,530.002,540.002,529.5039,386
2025-12-172,540.002,595.002,535.002,550.002,539.4641,459
2025-12-162,590.002,605.002,535.002,550.002,539.46114,775
2025-12-152,600.002,615.002,585.002,590.002,579.3041,269
2025-12-122,625.002,630.002,585.002,620.002,609.1758,842
2025-12-112,605.002,635.002,590.002,610.002,599.2162,101
2025-12-102,580.002,640.002,580.002,605.002,594.2476,247
2025-12-092,600.002,610.002,585.002,590.002,579.3027,074
2025-12-082,625.002,635.002,600.002,615.002,604.1942,360
2025-12-052,590.002,740.002,520.002,625.002,614.15125,218
2025-12-042,615.002,625.002,580.002,590.002,579.3029,015
2025-12-032,610.002,620.002,580.002,610.002,599.2119,050
2025-12-022,580.002,605.002,580.002,600.002,589.2628,122
2025-12-012,585.002,615.002,570.002,580.002,569.3457,281
2025-11-282,535.002,600.002,535.002,585.002,574.3262,218
2025-11-272,575.002,585.002,545.002,555.002,544.4440,712
2025-11-262,535.002,570.002,535.002,560.002,549.4227,283
2025-11-252,570.002,580.002,525.002,535.002,524.5259,369
2025-11-242,555.002,590.002,545.002,575.002,564.3650,431
2025-11-212,590.002,590.002,535.002,555.002,544.4455,621
2025-11-202,550.002,605.002,550.002,590.002,579.3038,788
2025-11-192,550.002,590.002,520.002,565.002,554.4063,943
2025-11-182,670.002,670.002,570.002,580.002,569.3465,418
2025-11-172,735.002,735.002,600.002,655.002,644.0373,699
2025-11-142,715.002,725.002,670.002,680.002,668.9346,187
2025-11-132,685.002,740.002,685.002,720.002,708.7649,178
2025-11-122,665.002,715.002,660.002,710.002,698.8045,564
2025-11-112,675.002,720.002,640.002,665.002,653.9955,631
2025-11-102,640.002,705.002,620.002,695.002,683.8658,590
2025-11-072,675.002,685.002,570.002,640.002,629.09108,290
2025-11-062,685.002,705.002,650.002,685.002,673.9140,998
2025-11-052,670.002,685.002,600.002,685.002,673.91138,981
2025-11-042,690.002,730.002,675.002,685.002,673.9192,710
2025-11-032,725.002,770.002,670.002,690.002,678.88111,993
2025-10-312,680.002,770.002,680.002,725.002,713.7480,231
2025-10-302,775.002,775.002,660.002,700.002,688.84213,319
2025-10-292,800.002,830.002,750.002,785.002,773.49119,290
2025-10-282,785.002,800.002,755.002,785.002,773.4951,708
2025-10-272,750.002,790.002,745.002,780.002,768.5186,540
← NewerPage 4 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.