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%WTI99.52▲ 2.44%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,545.003,680.003,505.003,515.003,500.48395,958
2025-04-243,510.003,575.003,480.003,550.003,535.33460,783
2025-04-233,640.003,725.003,435.003,535.003,520.391,526,735
2025-04-223,625.003,670.003,560.003,580.003,565.21603,540
2025-04-213,715.003,980.003,630.003,635.003,619.983,262,329
2025-04-183,710.003,710.003,530.003,640.003,624.961,151,338
2025-04-173,780.003,790.003,650.003,715.003,699.651,129,412
2025-04-163,920.004,000.003,745.003,805.003,789.281,969,964
2025-04-153,615.004,225.003,575.003,900.003,883.8810,448,190
2025-04-143,610.003,870.003,505.003,615.003,600.062,043,923
2025-04-113,690.003,810.003,585.003,615.003,600.06962,875
2025-04-103,735.003,835.003,500.003,765.003,749.441,503,101
2025-04-094,000.004,010.003,445.003,720.003,704.633,053,270
2025-04-083,260.004,090.003,225.003,920.003,903.8010,216,500
2025-04-073,210.003,465.003,155.003,210.003,196.742,457,473
2025-04-042,985.003,250.002,975.003,210.003,196.741,296,145
2025-04-033,090.003,295.002,985.002,985.002,972.671,786,458
2025-04-023,185.003,210.003,040.003,090.003,077.231,133,264
2025-04-012,855.003,335.002,855.003,215.003,201.713,679,024
2025-03-312,905.003,000.002,860.002,870.002,858.14293,300
2025-03-282,935.003,020.002,885.002,985.002,972.67299,598
2025-03-272,725.002,965.002,725.002,955.002,942.79693,211
2025-03-262,715.002,790.002,705.002,745.002,733.66103,019
2025-03-252,715.002,775.002,710.002,715.002,703.7877,492
2025-03-242,700.002,765.002,690.002,735.002,723.7060,821
2025-03-212,775.002,815.002,685.002,710.002,698.80241,861
2025-03-202,835.002,875.002,800.002,805.002,793.4163,627
2025-03-192,870.002,885.002,820.002,835.002,823.2992,833
2025-03-182,880.002,900.002,875.002,885.002,873.0834,243
2025-03-172,875.002,900.002,855.002,880.002,868.1042,917
2025-03-142,855.002,895.002,855.002,880.002,868.1039,958
2025-03-132,850.002,865.002,835.002,855.002,843.2053,489
2025-03-122,830.002,865.002,825.002,850.002,838.2232,026
2025-03-112,825.002,850.002,800.002,835.002,823.2959,998
2025-03-102,890.002,890.002,825.002,860.002,848.1830,511
2025-03-072,855.002,900.002,850.002,855.002,843.2066,832
2025-03-062,915.002,915.002,880.002,880.002,868.1054,318
2025-03-052,835.002,920.002,835.002,920.002,907.9389,714
2025-03-042,855.002,880.002,845.002,850.002,838.2298,445
2025-02-282,945.002,945.002,860.002,870.002,858.14167,037
2025-02-272,950.002,980.002,920.002,945.002,932.8381,391
2025-02-262,935.002,970.002,930.002,955.002,942.7970,303
2025-02-252,955.002,990.002,940.002,945.002,932.8389,904
2025-02-242,950.002,980.002,930.002,975.002,962.71116,201
2025-02-212,950.002,965.002,925.002,945.002,932.83103,679
2025-02-203,000.003,015.002,940.002,960.002,947.77116,276
2025-02-192,990.003,000.002,950.002,985.002,972.67140,227
2025-02-182,960.002,995.002,935.002,985.002,972.67128,523
2025-02-172,930.002,985.002,925.002,955.002,942.79112,698
2025-02-142,950.002,990.002,930.002,940.002,927.85174,035
2025-02-132,960.002,990.002,925.002,935.002,922.87367,608
2025-02-122,965.003,020.002,950.002,950.002,937.81390,578
2025-02-113,255.003,315.002,980.002,990.002,977.643,697,522
2025-02-102,805.002,975.002,800.002,960.002,947.771,089,097
2025-02-072,900.002,960.002,830.002,845.002,833.2484,833
2025-02-062,885.002,900.002,855.002,900.002,888.0258,393
2025-02-052,820.002,900.002,820.002,885.002,873.08108,946
2025-02-042,780.002,860.002,775.002,845.002,833.2463,950
2025-02-032,800.002,800.002,735.002,780.002,768.5182,144
2025-01-312,795.002,850.002,770.002,825.002,813.3361,683
← NewerPage 7 of 21 · 1,228 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.