Skip to main content
logo
RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
+60.00 (2.55%)
Jan 23, 2026, 3:30 PM KST

RSUPPORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20262,365.002,365.002,325.002,350.002,350.00-1.05%77,188
Jan 14, 20262,365.002,385.002,330.002,375.002,375.001.06%54,496
Jan 13, 20262,340.002,385.002,330.002,350.002,350.00-1.47%122,052
Jan 12, 20262,320.002,410.002,320.002,385.002,385.001.27%119,963
Jan 9, 20262,305.002,375.002,305.002,355.002,355.000.86%55,840
Jan 8, 20262,385.002,410.002,295.002,335.002,335.00-3.11%206,033
Jan 7, 20262,445.002,445.002,395.002,410.002,410.00-1.83%133,642
Jan 6, 20262,505.002,505.002,450.002,455.002,455.00-0.20%48,022
Jan 5, 20262,510.002,510.002,445.002,460.002,460.00-1.80%83,875
Jan 2, 20262,430.002,515.002,430.002,505.002,505.003.09%78,421
Dec 30, 20252,450.002,460.002,425.002,430.002,430.00-1.02%44,348
Dec 29, 20252,420.002,465.002,415.002,455.002,455.001.45%39,881
Dec 26, 20252,480.002,485.002,400.002,420.002,410.00-2.42%179,079
Dec 24, 20252,530.002,545.002,480.002,480.002,469.75-2.17%176,059
Dec 23, 20252,580.002,585.002,530.002,535.002,524.52-1.74%51,806
Dec 22, 20252,545.002,585.002,545.002,580.002,569.340.98%38,584
Dec 19, 20252,530.002,555.002,530.002,555.002,544.440.59%43,932
Dec 18, 20252,535.002,565.002,530.002,540.002,529.50-0.39%39,386
Dec 17, 20252,540.002,595.002,535.002,550.002,539.46-41,459
Dec 16, 20252,590.002,605.002,535.002,550.002,539.46-1.54%114,775
Dec 15, 20252,600.002,615.002,585.002,590.002,579.30-1.15%41,269
Dec 12, 20252,625.002,630.002,585.002,620.002,609.170.38%58,842
Dec 11, 20252,605.002,635.002,590.002,610.002,599.210.19%62,101
Dec 10, 20252,580.002,640.002,580.002,605.002,594.240.58%76,247
Dec 9, 20252,600.002,610.002,585.002,590.002,579.30-0.96%27,074
Dec 8, 20252,625.002,635.002,600.002,615.002,604.19-0.38%42,360
Dec 5, 20252,590.002,740.002,520.002,625.002,614.151.35%125,218
Dec 4, 20252,615.002,625.002,580.002,590.002,579.30-0.77%29,015
Dec 3, 20252,610.002,620.002,580.002,610.002,599.210.38%19,050
Dec 2, 20252,580.002,605.002,580.002,600.002,589.260.78%28,122
Dec 1, 20252,585.002,615.002,570.002,580.002,569.34-0.19%57,281
Nov 28, 20252,535.002,600.002,535.002,585.002,574.321.17%62,218
Nov 27, 20252,575.002,585.002,545.002,555.002,544.44-0.20%40,712
Nov 26, 20252,535.002,570.002,535.002,560.002,549.420.99%27,283
Nov 25, 20252,570.002,580.002,525.002,535.002,524.52-1.55%59,369
Nov 24, 20252,555.002,590.002,545.002,575.002,564.360.78%50,431
Nov 21, 20252,590.002,590.002,535.002,555.002,544.44-1.35%55,621
Nov 20, 20252,550.002,605.002,550.002,590.002,579.300.97%38,788
Nov 19, 20252,550.002,590.002,520.002,565.002,554.40-0.58%63,943
Nov 18, 20252,670.002,670.002,570.002,580.002,569.34-2.82%65,418
Nov 17, 20252,735.002,735.002,600.002,655.002,644.03-0.93%73,699
Nov 14, 20252,715.002,725.002,670.002,680.002,668.93-1.47%46,187
Nov 13, 20252,685.002,740.002,685.002,720.002,708.760.37%49,178
Nov 12, 20252,665.002,715.002,660.002,710.002,698.801.69%45,564