RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea · Delayed Price · Currency is KRW 1,365.00
-13.00 (-0.94%)
Nov 3, 2026, 9:55 AM KST
RSUPPORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,351.00 | 1,382.00 | 1,351.00 | 1,365.00 | 1,365.00 | -0.94% | 8,155 |
| Nov 2, 2026 | 1,311.00 | 1,391.00 | 1,311.00 | 1,378.00 | 1,378.00 | 1.70% | 100,464 |
| Oct 30, 2026 | 1,389.00 | 1,389.00 | 1,348.00 | 1,355.00 | 1,355.00 | -1.24% | 33,419 |
| Oct 29, 2026 | 1,421.00 | 1,435.00 | 1,360.00 | 1,372.00 | 1,372.00 | -4.92% | 81,631 |
| Oct 28, 2026 | 1,477.00 | 1,477.00 | 1,431.00 | 1,443.00 | 1,443.00 | -0.62% | 93,078 |
| Oct 27, 2026 | 1,422.00 | 1,458.00 | 1,422.00 | 1,452.00 | 1,452.00 | 0.83% | 63,424 |
| Oct 26, 2026 | 1,422.00 | 1,449.00 | 1,422.00 | 1,440.00 | 1,440.00 | -0.69% | 27,120 |
| Oct 23, 2026 | 1,439.00 | 1,454.00 | 1,423.00 | 1,450.00 | 1,450.00 | -1.29% | 90,288 |
| Oct 22, 2026 | 1,479.00 | 1,479.00 | 1,447.00 | 1,469.00 | 1,469.00 | -0.68% | 46,940 |
| Oct 21, 2026 | 1,480.00 | 1,507.00 | 1,479.00 | 1,479.00 | 1,479.00 | -1.14% | 41,617 |
| Oct 20, 2026 | 1,500.00 | 1,521.00 | 1,491.00 | 1,496.00 | 1,496.00 | -1.25% | 40,478 |
| Oct 19, 2026 | 1,451.00 | 1,517.00 | 1,451.00 | 1,515.00 | 1,515.00 | 0.93% | 66,265 |
| Oct 16, 2026 | 1,433.00 | 1,508.00 | 1,433.00 | 1,501.00 | 1,501.00 | 3.88% | 93,099 |
| Oct 15, 2026 | 1,477.00 | 1,477.00 | 1,430.00 | 1,445.00 | 1,445.00 | -2.23% | 56,901 |
| Oct 14, 2026 | 1,430.00 | 1,478.00 | 1,430.00 | 1,478.00 | 1,478.00 | 1.51% | 41,811 |
| Oct 13, 2026 | 1,445.00 | 1,467.00 | 1,431.00 | 1,456.00 | 1,456.00 | -1.95% | 101,358 |
| Oct 12, 2026 | 1,512.00 | 1,514.00 | 1,445.00 | 1,485.00 | 1,485.00 | -1.79% | 57,462 |
| Oct 8, 2026 | 1,513.00 | 1,514.00 | 1,470.00 | 1,512.00 | 1,512.00 | - | 44,619 |
| Oct 7, 2026 | 1,508.00 | 1,525.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.27% | 68,495 |
| Oct 6, 2026 | 1,509.00 | 1,520.00 | 1,487.00 | 1,508.00 | 1,508.00 | 1.41% | 66,652 |
| Oct 2, 2026 | 1,500.00 | 1,500.00 | 1,475.00 | 1,487.00 | 1,487.00 | 0.88% | 46,474 |
| Oct 1, 2026 | 1,470.00 | 1,485.00 | 1,465.00 | 1,474.00 | 1,474.00 | 0.75% | 32,534 |
| Sep 30, 2026 | 1,479.00 | 1,504.00 | 1,454.00 | 1,463.00 | 1,463.00 | -0.95% | 31,893 |
| Sep 29, 2026 | 1,460.00 | 1,488.00 | 1,460.00 | 1,477.00 | 1,477.00 | -0.74% | 43,566 |
| Sep 28, 2026 | 1,455.00 | 1,505.00 | 1,442.00 | 1,488.00 | 1,488.00 | 3.19% | 88,741 |
| Sep 23, 2026 | 1,464.00 | 1,483.00 | 1,441.00 | 1,442.00 | 1,442.00 | -0.55% | 38,098 |
| Sep 22, 2026 | 1,478.00 | 1,497.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.36% | 51,127 |
| Sep 21, 2026 | 1,510.00 | 1,512.00 | 1,483.00 | 1,485.00 | 1,485.00 | -1.46% | 65,329 |
| Sep 18, 2026 | 1,510.00 | 1,543.00 | 1,502.00 | 1,507.00 | 1,507.00 | -0.20% | 84,391 |
| Sep 17, 2026 | 1,504.00 | 1,530.00 | 1,504.00 | 1,510.00 | 1,510.00 | -0.07% | 29,572 |
| Sep 16, 2026 | 1,538.00 | 1,543.00 | 1,510.00 | 1,511.00 | 1,511.00 | -0.85% | 59,707 |
| Sep 15, 2026 | 1,537.00 | 1,539.00 | 1,524.00 | 1,524.00 | 1,524.00 | -1.04% | 49,101 |
| Sep 14, 2026 | 1,520.00 | 1,542.00 | 1,500.00 | 1,540.00 | 1,540.00 | 1.32% | 69,389 |
| Sep 11, 2026 | 1,489.00 | 1,529.00 | 1,478.00 | 1,520.00 | 1,520.00 | 2.08% | 91,593 |
| Sep 10, 2026 | 1,472.00 | 1,498.00 | 1,472.00 | 1,489.00 | 1,489.00 | -0.07% | 43,151 |
| Sep 9, 2026 | 1,472.00 | 1,506.00 | 1,472.00 | 1,490.00 | 1,490.00 | -0.33% | 33,992 |
| Sep 8, 2026 | 1,520.00 | 1,520.00 | 1,491.00 | 1,495.00 | 1,495.00 | -1.71% | 50,278 |
| Sep 7, 2026 | 1,510.00 | 1,528.00 | 1,510.00 | 1,521.00 | 1,521.00 | 0.26% | 19,424 |
| Sep 4, 2026 | 1,515.00 | 1,534.00 | 1,507.00 | 1,517.00 | 1,517.00 | 0.07% | 43,381 |
| Sep 3, 2026 | 1,528.00 | 1,575.00 | 1,510.00 | 1,516.00 | 1,516.00 | -0.79% | 62,482 |
| Sep 2, 2026 | 1,549.00 | 1,550.00 | 1,500.00 | 1,528.00 | 1,528.00 | -1.36% | 53,845 |
| Sep 1, 2026 | 1,510.00 | 1,561.00 | 1,484.00 | 1,549.00 | 1,549.00 | 2.86% | 164,362 |
| Aug 31, 2026 | 1,500.00 | 1,510.00 | 1,471.00 | 1,506.00 | 1,506.00 | 0.40% | 10,165 |
| Aug 28, 2026 | 1,491.00 | 1,502.00 | 1,479.00 | 1,500.00 | 1,500.00 | 0.60% | 32,461 |
| Aug 27, 2026 | 1,506.00 | 1,520.00 | 1,480.00 | 1,491.00 | 1,491.00 | -1.91% | 46,939 |
| Aug 26, 2026 | 1,481.00 | 1,525.00 | 1,474.00 | 1,520.00 | 1,520.00 | 1.88% | 47,062 |
| Aug 25, 2026 | 1,434.00 | 1,493.00 | 1,434.00 | 1,492.00 | 1,492.00 | 1.43% | 54,622 |
| Aug 24, 2026 | 1,446.00 | 1,473.00 | 1,430.00 | 1,471.00 | 1,471.00 | 1.80% | 54,806 |
| Aug 21, 2026 | 1,466.00 | 1,487.00 | 1,416.00 | 1,445.00 | 1,445.00 | -2.36% | 92,001 |
| Aug 20, 2026 | 1,463.00 | 1,489.00 | 1,463.00 | 1,480.00 | 1,480.00 | 1.02% | 73,969 |