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%WTI99.27▲ 2.18%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,830.002,850.002,795.002,805.002,793.4134,285
2025-01-232,855.002,855.002,795.002,830.002,818.3153,881
2025-01-222,825.002,870.002,800.002,860.002,848.1867,961
2025-01-212,835.002,850.002,780.002,845.002,833.2474,108
2025-01-202,840.002,865.002,815.002,860.002,848.1880,999
2025-01-172,870.002,890.002,835.002,840.002,828.2632,486
2025-01-162,830.002,900.002,830.002,870.002,858.1462,471
2025-01-152,865.002,880.002,815.002,830.002,818.3129,623
2025-01-142,820.002,880.002,810.002,860.002,848.1845,820
2025-01-132,850.002,870.002,805.002,830.002,818.3165,624
2025-01-102,920.002,925.002,840.002,850.002,838.22126,824
2025-01-092,915.002,975.002,870.002,955.002,942.79127,099
2025-01-082,890.003,030.002,885.002,900.002,888.02283,188
2025-01-072,920.002,920.002,840.002,915.002,902.95148,076
2025-01-062,760.002,925.002,760.002,920.002,907.93278,035
2025-01-032,740.002,785.002,720.002,770.002,758.5554,733
2025-01-022,645.002,745.002,635.002,740.002,728.6843,594
2024-12-302,630.002,680.002,595.002,640.002,629.0971,539
2024-12-272,725.002,735.002,630.002,640.002,629.09125,157
2024-12-262,760.002,780.002,715.002,725.002,703.7869,050
2024-12-242,835.002,840.002,750.002,770.002,748.43106,957
2024-12-232,705.002,860.002,705.002,860.002,837.73135,335
2024-12-202,765.002,765.002,705.002,710.002,688.90131,945
2024-12-192,750.002,770.002,740.002,765.002,743.4759,262
2024-12-182,805.002,825.002,755.002,800.002,778.2081,529
2024-12-172,805.002,825.002,765.002,805.002,783.1689,658
2024-12-162,815.002,840.002,805.002,825.002,803.0056,063
2024-12-132,795.002,815.002,700.002,815.002,793.08118,103
2024-12-122,805.002,840.002,730.002,750.002,728.5986,650
2024-12-112,635.002,805.002,630.002,785.002,763.31198,588
2024-12-102,500.002,640.002,500.002,640.002,619.44144,228
2024-12-092,605.002,660.002,530.002,540.002,520.22277,666
2024-12-062,680.002,745.002,620.002,685.002,664.09191,178
2024-12-052,875.002,875.002,705.002,715.002,693.86202,031
2024-12-042,855.002,880.002,800.002,830.002,807.96246,808
2024-12-032,890.002,960.002,875.002,920.002,897.26197,896
2024-12-022,945.002,975.002,910.002,920.002,897.26218,934
2024-11-293,015.003,015.002,940.002,945.002,922.07235,330
2024-11-283,025.003,045.002,985.002,990.002,966.72271,104
2024-11-273,030.003,035.002,940.003,030.003,006.41521,592
2024-11-262,950.003,035.002,905.003,035.003,011.37787,278
2024-11-252,750.003,180.002,720.002,950.002,927.036,057,314
2024-11-222,655.002,655.002,610.002,615.002,594.6463,889
2024-11-212,615.002,650.002,605.002,625.002,604.5634,298
2024-11-202,640.002,670.002,615.002,635.002,614.4853,218
2024-11-192,590.002,645.002,590.002,645.002,624.4047,962
2024-11-182,585.002,645.002,565.002,615.002,594.6454,765
2024-11-152,520.002,610.002,510.002,595.002,574.7977,891
2024-11-142,565.002,630.002,540.002,540.002,520.22105,447
2024-11-132,640.002,680.002,580.002,610.002,589.68149,982
2024-11-122,780.002,790.002,680.002,680.002,659.13124,981
2024-11-112,835.002,870.002,795.002,800.002,778.2079,589
2024-11-082,845.002,880.002,845.002,860.002,837.7341,948
2024-11-072,870.002,890.002,800.002,855.002,832.7794,674
2024-11-062,925.002,955.002,875.002,890.002,867.5073,448
2024-11-052,900.002,925.002,900.002,925.002,902.2233,178
2024-11-042,895.002,980.002,885.002,905.002,882.3865,562
2024-11-012,970.002,985.002,900.002,900.002,877.4262,070
2024-10-312,930.002,985.002,895.002,975.002,951.83104,507
2024-10-302,930.002,970.002,920.002,955.002,931.9959,172
← NewerPage 8 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.