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%WTI99.39▲ 2.31%
← 131370.KQ stock page

RSUPPORT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,900.002,965.002,890.002,965.002,941.9153,497
2024-10-282,865.002,930.002,865.002,910.002,887.3427,467
2024-10-252,880.002,925.002,865.002,895.002,872.4642,639
2024-10-242,855.002,915.002,855.002,895.002,872.4644,009
2024-10-232,865.002,930.002,860.002,880.002,857.5734,537
2024-10-222,900.002,920.002,865.002,870.002,847.6558,977
2024-10-212,875.002,915.002,860.002,910.002,887.3445,896
2024-10-182,920.002,935.002,875.002,890.002,867.5058,063
2024-10-172,965.002,975.002,915.002,920.002,897.2666,099
2024-10-162,935.002,970.002,935.002,955.002,931.9926,783
2024-10-152,960.002,985.002,955.002,960.002,936.9532,819
2024-10-143,000.003,010.002,930.002,975.002,951.8371,638
2024-10-113,000.003,020.002,975.003,000.002,976.6434,280
2024-10-103,055.003,055.002,990.003,000.002,976.6436,999
2024-10-083,015.003,100.003,010.003,025.003,001.4532,280
2024-10-073,020.003,070.003,020.003,050.003,026.2523,295
2024-10-043,080.003,080.003,020.003,045.003,021.2913,530
2024-10-023,045.003,085.003,030.003,050.003,026.2531,101
2024-09-303,130.003,135.003,090.003,100.003,075.8638,603
2024-09-273,150.003,165.003,115.003,140.003,115.5553,521
2024-09-263,110.003,160.003,095.003,135.003,110.5956,832
2024-09-253,105.003,145.003,075.003,105.003,080.8264,389
2024-09-243,070.003,090.003,055.003,090.003,065.9444,684
2024-09-233,070.003,085.003,060.003,065.003,041.1328,927
2024-09-203,055.003,100.003,050.003,065.003,041.1389,546
2024-09-193,035.003,070.003,015.003,070.003,046.0975,149
2024-09-133,055.003,080.003,010.003,050.003,026.2550,881
2024-09-123,035.003,080.003,005.003,060.003,036.1754,302
2024-09-112,910.003,025.002,910.002,990.002,966.7277,713
2024-09-102,945.002,980.002,930.002,940.002,917.1139,333
2024-09-092,850.002,970.002,840.002,965.002,941.9172,770
2024-09-062,980.003,020.002,905.002,915.002,892.30119,838
2024-09-052,980.003,080.002,970.003,000.002,976.6488,218
2024-09-043,015.003,035.002,945.002,975.002,951.83149,233
2024-09-033,035.003,140.003,035.003,115.003,090.7485,796
2024-09-023,080.003,145.003,040.003,095.003,070.9076,978
2024-08-303,030.003,095.003,030.003,085.003,060.9879,744
2024-08-293,065.003,130.003,005.003,050.003,026.25200,955
2024-08-283,240.003,310.003,105.003,140.003,115.55214,699
2024-08-273,220.003,290.003,190.003,240.003,214.77215,968
2024-08-263,190.003,260.003,165.003,230.003,204.85223,476
2024-08-233,270.003,310.003,175.003,180.003,155.24286,385
2024-08-223,400.003,485.003,265.003,320.003,294.15424,756
2024-08-213,730.003,730.003,400.003,425.003,398.33804,291
2024-08-203,670.003,850.003,625.003,675.003,646.381,347,782
2024-08-193,515.003,865.003,485.003,730.003,700.963,622,790
2024-08-163,395.003,695.003,325.003,595.003,567.012,791,499
2024-08-143,195.003,435.003,185.003,350.003,323.91481,019
2024-08-133,265.003,265.003,095.003,195.003,170.12207,572
2024-08-123,195.003,285.003,160.003,265.003,239.58252,455
2024-08-093,180.003,240.003,125.003,165.003,140.35254,332
2024-08-083,000.003,290.002,975.003,245.003,219.73851,273
2024-08-072,890.003,085.002,890.003,015.002,991.52114,317
2024-08-062,765.003,000.002,765.002,960.002,936.95291,968
2024-08-053,240.003,240.002,755.002,875.002,852.61554,989
2024-08-023,295.003,330.003,235.003,260.003,234.6292,705
2024-08-013,235.003,355.003,235.003,320.003,294.1584,650
2024-07-313,245.003,515.003,220.003,255.003,229.65295,097
2024-07-303,270.003,310.003,235.003,255.003,229.6572,026
2024-07-293,290.003,335.003,285.003,300.003,274.3082,972
← NewerPage 9 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.