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%WTI98.04▼ 5.42%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,750.002,790.002,745.002,780.002,768.5186,540
2025-10-242,805.002,810.002,705.002,750.002,738.6489,742
2025-10-232,820.002,840.002,780.002,805.002,793.4148,379
2025-10-222,795.002,840.002,740.002,840.002,828.2680,773
2025-10-212,810.002,820.002,785.002,795.002,783.4597,970
2025-10-202,775.002,825.002,775.002,810.002,798.3956,264
2025-10-172,820.002,820.002,765.002,785.002,773.49131,010
2025-10-162,850.002,855.002,810.002,820.002,808.3579,095
2025-10-152,825.002,900.002,825.002,850.002,838.2275,738
2025-10-142,850.002,865.002,825.002,845.002,833.2474,064
2025-10-132,850.002,870.002,800.002,860.002,848.1875,175
2025-10-102,910.002,925.002,860.002,870.002,858.1454,460
2025-10-022,860.002,930.002,850.002,930.002,917.8978,273
2025-10-012,895.002,900.002,857.002,875.002,863.1233,549
2025-09-302,905.002,925.002,870.002,885.002,873.0838,955
2025-09-292,890.002,925.002,880.002,905.002,893.0039,846
2025-09-262,935.002,940.002,865.002,870.002,858.14162,414
2025-09-252,970.002,970.002,930.002,960.002,947.7756,250
2025-09-243,010.003,010.002,930.002,960.002,947.771,477,114
2025-09-233,020.003,050.002,975.002,995.002,982.6261,550
2025-09-223,080.003,080.002,990.003,020.003,007.52139,216
2025-09-192,980.003,090.002,950.003,060.003,047.36285,319
2025-09-182,940.002,980.002,920.002,975.002,962.7168,248
2025-09-172,930.002,950.002,910.002,920.002,907.9350,541
2025-09-162,950.002,960.002,910.002,930.002,917.8954,225
2025-09-152,975.002,975.002,925.002,945.002,932.8398,739
2025-09-122,980.002,995.002,950.002,975.002,962.7172,114
2025-09-112,950.002,985.002,950.002,980.002,967.6944,824
2025-09-102,935.002,980.002,930.002,970.002,957.7348,855
2025-09-092,965.002,990.002,940.002,965.002,952.7586,922
2025-09-082,905.002,975.002,905.002,965.002,952.7589,656
2025-09-052,915.002,930.002,880.002,920.002,907.9350,382
2025-09-042,895.002,940.002,875.002,920.002,907.9393,855
2025-09-032,920.002,930.002,850.002,920.002,907.9362,335
2025-09-022,845.002,915.002,845.002,910.002,897.9851,716
2025-09-012,885.002,905.002,850.002,860.002,848.1841,802
2025-08-292,920.002,925.002,870.002,890.002,878.0647,053
2025-08-282,910.002,925.002,870.002,920.002,907.9331,905
2025-08-272,890.002,905.002,860.002,900.002,888.0242,695
2025-08-262,915.002,930.002,880.002,915.002,902.9527,225
2025-08-252,920.002,950.002,915.002,930.002,917.8917,549
2025-08-222,925.002,945.002,895.002,920.002,907.9326,589
2025-08-212,870.002,955.002,870.002,920.002,907.9349,726
2025-08-202,955.002,955.002,845.002,890.002,878.06144,611
2025-08-192,970.002,975.002,945.002,955.002,942.7915,381
2025-08-182,930.002,975.002,915.002,970.002,957.7344,477
2025-08-142,930.002,940.002,910.002,935.002,922.8748,759
2025-08-132,950.002,970.002,910.002,935.002,922.8769,342
2025-08-122,965.002,995.002,940.002,950.002,937.8149,119
2025-08-112,980.003,030.002,955.002,965.002,952.7574,330
2025-08-083,000.003,070.002,965.003,000.002,987.6059,717
2025-08-072,975.003,010.002,960.003,005.002,992.5843,399
2025-08-062,970.002,995.002,945.002,985.002,972.6785,934
2025-08-052,945.002,985.002,945.002,965.002,952.7571,544
2025-08-042,930.002,980.002,920.002,970.002,957.7348,080
2025-08-013,025.003,025.002,935.002,965.002,952.75154,568
2025-07-313,010.003,035.003,005.003,025.003,012.5063,302
2025-07-303,025.003,025.002,995.003,025.003,012.5045,475
2025-07-292,995.003,025.002,950.003,015.003,002.5492,941
2025-07-283,010.003,040.002,995.003,005.002,992.5852,214
← NewerPage 5 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.