Skip to main content
logo
RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,095.00
-30.00 (-1.41%)
Mar 9, 2026, 3:30 PM KST

RSUPPORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,120.002,120.002,050.002,095.00--1.41%98,189
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
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