RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea · Delayed Price · Currency is KRW 1,450.00
-35.00 (-2.36%)
Sep 22, 2026, 3:30 PM KST
RSUPPORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,478.00 | 1,497.00 | 1,451.00 | 1,453.00 | - | -2.15% | 49,290 |
| 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 |
| Aug 19, 2026 | 1,472.00 | 1,485.00 | 1,461.00 | 1,465.00 | 1,465.00 | -2.20% | 120,023 |
| Aug 18, 2026 | 1,529.00 | 1,539.00 | 1,472.00 | 1,498.00 | 1,498.00 | -2.73% | 164,915 |
| Aug 14, 2026 | 1,519.00 | 1,541.00 | 1,512.00 | 1,540.00 | 1,540.00 | 1.38% | 86,608 |
| Aug 13, 2026 | 1,566.00 | 1,576.00 | 1,515.00 | 1,519.00 | 1,519.00 | -3.92% | 291,661 |
| Aug 12, 2026 | 1,570.00 | 1,583.00 | 1,561.00 | 1,581.00 | 1,581.00 | -0.25% | 138,413 |
| Aug 11, 2026 | 1,548.00 | 1,593.00 | 1,548.00 | 1,585.00 | 1,585.00 | 0.44% | 91,454 |
| Aug 10, 2026 | 1,543.00 | 1,587.00 | 1,543.00 | 1,578.00 | 1,578.00 | 2.33% | 128,646 |
| Aug 7, 2026 | 1,535.00 | 1,546.00 | 1,515.00 | 1,542.00 | 1,542.00 | 0.98% | 96,377 |
| Aug 6, 2026 | 1,545.00 | 1,545.00 | 1,510.00 | 1,527.00 | 1,527.00 | -0.20% | 136,203 |
| Aug 5, 2026 | 1,521.00 | 1,549.00 | 1,520.00 | 1,530.00 | 1,530.00 | 0.86% | 140,314 |
| Aug 4, 2026 | 1,461.00 | 1,519.00 | 1,461.00 | 1,517.00 | 1,517.00 | 1.88% | 180,115 |
| Aug 3, 2026 | 1,472.00 | 1,497.00 | 1,456.00 | 1,489.00 | 1,489.00 | 1.09% | 136,450 |
| Jul 31, 2026 | 1,410.00 | 1,479.00 | 1,410.00 | 1,473.00 | 1,473.00 | 3.59% | 89,797 |
| Jul 30, 2026 | 1,344.00 | 1,434.00 | 1,344.00 | 1,422.00 | 1,422.00 | 2.60% | 155,411 |
| Jul 29, 2026 | 1,416.00 | 1,447.00 | 1,375.00 | 1,386.00 | 1,386.00 | -2.12% | 239,387 |
| Jul 28, 2026 | 1,401.00 | 1,448.00 | 1,401.00 | 1,416.00 | 1,416.00 | -2.34% | 127,637 |
| Jul 27, 2026 | 1,443.00 | 1,468.00 | 1,440.00 | 1,450.00 | 1,450.00 | -0.34% | 102,696 |
| Jul 24, 2026 | 1,450.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | 0.34% | 71,407 |
| Jul 23, 2026 | 1,410.00 | 1,450.00 | 1,398.00 | 1,450.00 | 1,450.00 | 3.65% | 81,849 |
| Jul 22, 2026 | 1,410.00 | 1,442.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.13% | 82,833 |
| Jul 21, 2026 | 1,402.00 | 1,459.00 | 1,401.00 | 1,415.00 | 1,415.00 | -2.35% | 144,973 |
| Jul 20, 2026 | 1,455.00 | 1,484.00 | 1,437.00 | 1,449.00 | 1,449.00 | -2.82% | 111,395 |
| Jul 16, 2026 | 1,453.00 | 1,534.00 | 1,448.00 | 1,491.00 | 1,491.00 | 2.54% | 457,477 |
| Jul 15, 2026 | 1,410.00 | 1,459.00 | 1,410.00 | 1,454.00 | 1,454.00 | 2.32% | 86,969 |
| Jul 14, 2026 | 1,421.00 | 1,440.00 | 1,379.00 | 1,421.00 | 1,421.00 | -0.07% | 180,226 |
| Jul 13, 2026 | 1,464.00 | 1,488.00 | 1,418.00 | 1,422.00 | 1,422.00 | -2.87% | 208,905 |