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%WTI98.26▼ 3.47%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,000.003,050.002,995.003,015.003,002.5490,931
2025-07-243,075.003,075.002,990.003,000.002,987.60101,195
2025-07-233,080.003,090.003,010.003,040.003,027.44120,395
2025-07-223,140.003,140.003,075.003,100.003,087.19118,773
2025-07-213,125.003,145.003,090.003,130.003,117.07113,344
2025-07-183,095.003,145.003,080.003,115.003,102.1398,298
2025-07-173,080.003,115.003,070.003,085.003,072.2563,627
2025-07-163,110.003,110.003,080.003,085.003,072.25101,267
2025-07-153,110.003,125.003,085.003,100.003,087.1987,058
2025-07-143,125.003,125.003,085.003,100.003,087.1989,680
2025-07-113,110.003,150.003,100.003,125.003,112.09110,510
2025-07-103,125.003,145.003,100.003,115.003,102.13105,141
2025-07-093,130.003,135.003,080.003,135.003,122.0578,112
2025-07-083,100.003,140.003,090.003,115.003,102.1342,356
2025-07-073,110.003,130.003,055.003,125.003,112.0978,391
2025-07-043,140.003,155.003,100.003,110.003,097.1587,361
2025-07-033,075.003,155.003,065.003,140.003,127.02167,996
2025-07-023,110.003,130.003,045.003,075.003,062.29205,546
2025-07-013,150.003,150.003,110.003,120.003,107.11189,527
2025-06-303,170.003,215.003,145.003,145.003,132.00100,392
2025-06-273,185.003,230.003,160.003,170.003,156.90178,819
2025-06-263,325.003,335.003,180.003,205.003,191.76194,161
2025-06-253,355.003,355.003,310.003,320.003,306.28160,757
2025-06-243,270.003,365.003,270.003,355.003,341.14330,844
2025-06-233,315.003,325.003,250.003,260.003,246.53247,728
2025-06-203,365.003,365.003,310.003,345.003,331.18198,649
2025-06-193,325.003,355.003,290.003,350.003,336.16168,869
2025-06-183,260.003,310.003,255.003,305.003,291.34177,439
2025-06-173,285.003,325.003,230.003,275.003,261.47235,525
2025-06-163,265.003,300.003,220.003,295.003,281.38168,041
2025-06-133,365.003,385.003,245.003,295.003,281.38302,910
2025-06-123,400.003,430.003,340.003,365.003,351.10199,793
2025-06-113,425.003,475.003,365.003,390.003,375.99225,238
2025-06-103,485.003,490.003,405.003,425.003,410.85204,205
2025-06-093,450.003,510.003,440.003,480.003,465.62407,859
2025-06-053,400.003,465.003,375.003,440.003,425.79501,634
2025-06-043,405.003,405.003,325.003,385.003,371.01408,526
2025-06-023,265.003,360.003,250.003,360.003,346.12279,602
2025-05-303,265.003,305.003,215.003,260.003,246.53304,128
2025-05-293,210.003,285.003,200.003,270.003,256.49185,179
2025-05-283,110.003,230.003,110.003,205.003,191.76238,450
2025-05-273,180.003,185.003,080.003,110.003,097.15251,320
2025-05-263,210.003,230.003,175.003,185.003,171.84191,660
2025-05-233,270.003,305.003,215.003,230.003,216.65241,223
2025-05-223,250.003,345.003,240.003,285.003,271.43409,965
2025-05-213,230.003,285.003,200.003,260.003,246.53236,356
2025-05-203,200.003,235.003,200.003,210.003,196.74154,816
2025-05-193,205.003,220.003,175.003,195.003,181.80196,586
2025-05-163,285.003,285.003,170.003,200.003,186.78394,228
2025-05-153,295.003,340.003,260.003,285.003,271.43182,961
2025-05-143,360.003,360.003,270.003,290.003,276.41289,435
2025-05-133,410.003,420.003,335.003,360.003,346.12299,973
2025-05-123,345.003,425.003,325.003,410.003,395.91434,904
2025-05-093,330.003,355.003,300.003,335.003,321.22227,009
2025-05-083,390.003,490.003,320.003,345.003,331.18753,587
2025-05-073,300.003,400.003,260.003,390.003,375.99745,075
2025-05-023,445.003,445.003,285.003,315.003,301.30753,680
2025-04-303,515.003,750.003,490.003,540.003,525.372,586,683
2025-04-293,525.003,630.003,435.003,525.003,510.43647,263
2025-04-283,535.003,650.003,480.003,480.003,465.62664,094
← NewerPage 6 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.