Skip to main content
logo
RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,742.00
-37.00 (-2.08%)
Jun 5, 2026, 3:30 PM KST

RSUPPORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20261,751.001,778.001,742.001,742.001,742.00-2.08%177,884
Jun 4, 20261,800.001,819.001,759.001,779.001,779.00-2.15%149,158
Jun 2, 20261,828.001,831.001,787.001,818.001,818.00-1.25%271,686
Jun 1, 20261,942.001,946.001,838.001,841.001,841.00-5.20%413,255
May 29, 20261,994.002,025.001,940.001,942.001,942.00-3.14%217,284
May 28, 20262,010.002,030.001,974.002,005.002,005.00-0.99%135,911
May 27, 20262,050.002,065.001,987.002,025.002,025.00-1.94%309,101
May 26, 20262,145.002,165.002,060.002,065.002,065.00-3.50%200,608
May 22, 20262,055.002,175.002,055.002,140.002,140.003.88%145,508
May 21, 20262,130.002,180.002,050.002,060.002,060.00-3.06%359,973
May 20, 20262,160.002,195.002,115.002,125.002,125.00-2.97%209,171
May 19, 20262,185.002,240.002,160.002,190.002,190.00-1.13%147,253
May 18, 20262,160.002,215.002,130.002,215.002,215.001.84%164,644
May 15, 20262,230.002,280.002,145.002,175.002,175.00-2.47%205,246
May 14, 20262,250.002,270.002,190.002,230.002,230.00-0.89%130,390
May 13, 20262,260.002,315.002,210.002,250.002,250.00-0.44%177,652
May 12, 20262,320.002,350.002,250.002,260.002,260.00-3.42%434,557
May 11, 20262,400.002,445.002,270.002,340.002,340.00-3.31%248,460
May 8, 20262,450.002,450.002,390.002,420.002,420.000.83%166,359
May 7, 20262,460.002,475.002,385.002,400.002,400.00-3.03%258,970
May 6, 20262,580.002,580.002,440.002,475.002,475.00-2.94%303,992
May 4, 20262,610.002,645.002,540.002,550.002,550.00-2.30%186,309
Apr 30, 20262,585.002,690.002,580.002,610.002,610.000.97%338,857
Apr 29, 20262,565.002,635.002,520.002,585.002,585.000.39%171,395
Apr 28, 20262,645.002,650.002,565.002,575.002,575.00-2.46%296,019
Apr 27, 20262,670.002,705.002,630.002,640.002,640.00-1.49%211,719
Apr 24, 20262,670.002,745.002,650.002,680.002,680.000.19%315,955
Apr 23, 20262,705.002,705.002,615.002,675.002,675.00-0.74%302,536
Apr 22, 20262,700.002,725.002,660.002,695.002,695.00-0.19%407,122
Apr 21, 20262,785.002,850.002,685.002,700.002,700.00-3.05%641,334
Apr 20, 20262,770.002,940.002,745.002,785.002,785.000.54%1,824,457
Apr 17, 20262,785.002,805.002,715.002,770.002,770.000.73%657,526
Apr 16, 20262,685.002,790.002,650.002,750.002,750.002.42%929,875
Apr 15, 20262,720.002,720.002,630.002,685.002,685.00-0.92%685,200
Apr 14, 20262,700.002,730.002,605.002,710.002,710.000.18%768,531
Apr 13, 20262,605.002,775.002,595.002,705.002,705.004.64%1,173,750
Apr 10, 20262,520.002,605.002,495.002,585.002,585.001.37%547,003
Apr 9, 20262,405.002,600.002,405.002,550.002,550.006.25%1,124,092
Apr 8, 20262,430.002,477.002,360.002,400.002,400.00-7.16%1,529,632
Apr 7, 20262,625.002,800.002,560.002,585.002,585.00-4.44%2,370,455
Apr 6, 20262,655.002,920.002,560.002,705.002,705.001.88%7,306,281
Apr 3, 20262,520.002,770.002,520.002,655.002,655.003.11%2,375,640
Apr 2, 20262,490.002,795.002,430.002,575.002,575.003.41%5,028,385
Apr 1, 20262,620.002,640.002,440.002,490.002,490.00-8.12%1,783,107
Mar 31, 20262,630.002,945.002,505.002,710.002,710.003.04%7,659,350
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%4,715,028
Mar 26, 20262,570.003,050.002,495.002,720.002,720.005.43%14,954,170
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%12,255,220