Skip to main content
logo
RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,930.00
-15.00 (-0.51%)
Sep 16, 2025, 3:30 PM KST

RSUPPORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,950.002,960.002,910.002,930.002,930.00-0.51%53,641
Sep 15, 20252,975.002,975.002,925.002,945.002,945.00-1.01%98,739
Sep 12, 20252,980.002,995.002,950.002,975.002,975.00-0.17%74,303
Sep 11, 20252,950.002,985.002,950.002,980.002,980.000.34%44,824
Sep 10, 20252,935.002,980.002,930.002,970.002,970.000.17%48,855
Sep 9, 20252,965.002,990.002,940.002,965.002,965.00-86,922
Sep 8, 20252,905.002,975.002,905.002,965.002,965.001.54%89,656
Sep 5, 20252,915.002,930.002,880.002,920.002,920.00-55,168
Sep 4, 20252,895.002,940.002,875.002,920.002,920.00-93,855
Sep 3, 20252,920.002,930.002,850.002,920.002,920.000.34%62,967
Sep 2, 20252,845.002,915.002,845.002,910.002,910.001.75%51,716
Sep 1, 20252,885.002,905.002,850.002,860.002,860.00-1.04%41,802
Aug 29, 20252,920.002,925.002,870.002,890.002,890.00-1.03%49,892
Aug 28, 20252,910.002,925.002,870.002,920.002,920.000.69%31,905
Aug 27, 20252,890.002,905.002,860.002,900.002,900.00-0.51%42,695
Aug 26, 20252,915.002,930.002,880.002,915.002,915.00-0.51%27,700
Aug 25, 20252,920.002,950.002,915.002,930.002,930.000.34%17,549
Aug 22, 20252,925.002,945.002,895.002,920.002,920.00-27,403
Aug 21, 20252,870.002,955.002,870.002,920.002,920.001.04%49,726
Aug 20, 20252,955.002,955.002,845.002,890.002,890.00-2.20%144,611
Aug 19, 20252,970.002,975.002,945.002,955.002,955.00-0.51%15,381
Aug 18, 20252,930.002,975.002,915.002,970.002,970.001.19%45,702
Aug 14, 20252,930.002,940.002,910.002,935.002,935.00-48,759
Aug 13, 20252,950.002,970.002,910.002,935.002,935.00-0.51%69,342
Aug 12, 20252,965.002,995.002,940.002,950.002,950.00-0.51%49,119
Aug 11, 20252,980.003,030.002,955.002,965.002,965.00-1.17%74,330
Aug 8, 20253,000.003,070.002,965.003,000.003,000.00-0.17%59,717
Aug 7, 20252,975.003,010.002,960.003,005.003,005.000.67%43,399
Aug 6, 20252,970.002,995.002,945.002,985.002,985.000.67%85,934
Aug 5, 20252,945.002,985.002,945.002,965.002,965.00-0.17%71,544
Aug 4, 20252,930.002,980.002,920.002,970.002,970.000.17%48,080
Aug 1, 20253,025.003,025.002,935.002,965.002,965.00-1.98%154,568
Jul 31, 20253,010.003,035.003,005.003,025.003,025.00-63,302
Jul 30, 20253,025.003,025.002,995.003,025.003,025.000.33%45,475
Jul 29, 20252,995.003,025.002,950.003,015.003,015.000.33%92,941
Jul 28, 20253,010.003,040.002,995.003,005.003,005.00-0.33%52,214
Jul 25, 20253,000.003,050.002,995.003,015.003,015.000.50%90,931
Jul 24, 20253,075.003,075.002,990.003,000.003,000.00-1.32%101,195
Jul 23, 20253,080.003,090.003,010.003,040.003,040.00-1.94%120,395
Jul 22, 20253,140.003,140.003,075.003,100.003,100.00-0.96%118,773
Jul 21, 20253,125.003,145.003,090.003,130.003,130.000.48%113,344
Jul 18, 20253,095.003,145.003,080.003,115.003,115.000.97%98,298
Jul 17, 20253,080.003,115.003,070.003,085.003,085.00-63,627
Jul 16, 20253,110.003,110.003,080.003,085.003,085.00-0.48%101,267
Jul 15, 20253,110.003,125.003,085.003,100.003,100.00-87,058
Jul 14, 20253,125.003,125.003,085.003,100.003,100.00-0.80%89,680
Jul 11, 20253,110.003,150.003,100.003,125.003,125.000.32%110,510
Jul 10, 20253,125.003,145.003,100.003,115.003,115.00-0.64%105,141
Jul 9, 20253,130.003,135.003,080.003,135.003,135.000.64%78,112
Jul 8, 20253,100.003,140.003,090.003,115.003,115.00-0.32%42,356