Skip to main content
logo
RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
-220.00 (-8.12%)
Apr 1, 2026, 3:30 PM KST

RSUPPORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,620.002,640.002,440.002,490.002,490.00-8.12%1,764,726
Mar 31, 20262,630.002,945.002,505.002,710.002,710.003.04%7,597,776
Mar 30, 20262,725.002,885.002,620.002,630.002,630.00-0.94%2,498,566
Mar 27, 20262,775.002,940.002,615.002,655.002,655.00-2.39%4,697,709
Mar 26, 20262,570.003,050.002,495.002,720.002,720.005.43%14,921,752
Mar 25, 20262,550.002,795.002,405.002,580.002,580.004.24%9,847,601
Mar 24, 20262,200.002,685.002,175.002,475.002,475.0012.50%11,979,124
Mar 23, 20262,200.002,565.002,120.002,200.002,200.00-4,872,395
Mar 20, 20262,155.002,205.002,155.002,200.002,200.000.69%44,352
Mar 19, 20262,145.002,190.002,145.002,185.002,185.00-0.23%75,668
Mar 18, 20262,185.002,210.002,170.002,190.002,190.00-0.45%57,551
Mar 17, 20262,200.002,205.002,155.002,200.002,200.000.92%62,372
Mar 16, 20262,200.002,200.002,155.002,180.002,180.00-1.13%67,894
Mar 13, 20262,175.002,215.002,145.002,205.002,205.001.38%71,402
Mar 12, 20262,105.002,180.002,105.002,175.002,175.001.64%79,551
Mar 11, 20262,135.002,175.002,125.002,140.002,140.00-0.93%62,572
Mar 10, 20262,095.002,165.002,095.002,160.002,160.003.10%67,375
Mar 9, 20262,120.002,120.002,050.002,095.002,095.00-1.41%96,426
Mar 6, 20262,110.002,160.002,060.002,125.002,125.000.71%137,206
Mar 5, 20262,095.002,135.002,055.002,110.002,110.005.50%180,775
Mar 4, 20262,100.002,145.001,998.002,000.002,000.00-6.10%353,430
Mar 3, 20262,260.002,260.002,130.002,130.002,130.00-5.75%434,718
Feb 27, 20262,225.002,295.002,220.002,260.002,260.000.22%149,804
Feb 26, 20262,315.002,315.002,240.002,255.002,255.00-2.17%367,068
Feb 25, 20262,315.002,315.002,280.002,305.002,305.00-0.43%127,310
Feb 24, 20262,295.002,320.002,275.002,315.002,315.000.22%83,677
Feb 23, 20262,285.002,320.002,285.002,310.002,310.001.09%136,930
Feb 20, 20262,310.002,310.002,270.002,285.002,285.00-1.08%168,504
Feb 19, 20262,320.002,330.002,295.002,310.002,310.00-0.43%117,322
Feb 13, 20262,385.002,385.002,315.002,320.002,320.00-2.73%128,638
Feb 12, 20262,395.002,410.002,365.002,385.002,385.00-0.42%53,250
Feb 11, 20262,390.002,410.002,350.002,395.002,395.000.21%81,697
Feb 10, 20262,365.002,400.002,360.002,390.002,390.001.27%102,836
Feb 9, 20262,325.002,370.002,320.002,360.002,360.001.51%101,186
Feb 6, 20262,320.002,335.002,295.002,325.002,325.00-0.64%129,237
Feb 5, 20262,340.002,365.002,320.002,340.002,340.00-117,398
Feb 4, 20262,325.002,350.002,320.002,340.002,340.00-96,880
Feb 3, 20262,330.002,345.002,320.002,340.002,340.00-137,954
Feb 2, 20262,395.002,435.002,315.002,340.002,340.00-2.30%180,556
Jan 30, 20262,465.002,475.002,380.002,395.002,395.00-2.84%182,795
Jan 29, 20262,435.002,465.002,415.002,465.002,465.000.41%199,963
Jan 28, 20262,450.002,455.002,420.002,455.002,455.000.20%194,566
Jan 27, 20262,450.002,450.002,415.002,450.002,450.000.82%159,748
Jan 26, 20262,430.002,450.002,380.002,430.002,430.000.62%192,311
Jan 23, 20262,355.002,430.002,345.002,415.002,415.002.55%126,436
Jan 22, 20262,355.002,390.002,330.002,355.002,355.000.64%110,889
Jan 21, 20262,380.002,380.002,315.002,340.002,340.00-1.89%144,100
Jan 20, 20262,305.002,400.002,305.002,385.002,385.003.02%132,512
Jan 19, 20262,330.002,350.002,310.002,315.002,315.00-1.49%105,563
Jan 16, 20262,355.002,365.002,335.002,350.002,350.00-60,906