RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea · Delayed Price · Currency is KRW 1,472.00
+187.00 (14.55%)
Jun 29, 2026, 3:30 PM KST
RSUPPORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1,285.00 | 1,478.00 | 1,283.00 | 1,472.00 | 1,472.00 | 14.55% | 442,779 |
| Jun 26, 2026 | 1,380.00 | 1,380.00 | 1,278.00 | 1,285.00 | 1,285.00 | -7.02% | 750,110 |
| Jun 25, 2026 | 1,437.00 | 1,456.00 | 1,380.00 | 1,382.00 | 1,382.00 | -4.29% | 497,693 |
| Jun 24, 2026 | 1,465.00 | 1,486.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.83% | 414,954 |
| Jun 23, 2026 | 1,534.00 | 1,564.00 | 1,470.00 | 1,486.00 | 1,486.00 | -4.31% | 319,677 |
| Jun 22, 2026 | 1,564.00 | 1,618.00 | 1,534.00 | 1,553.00 | 1,553.00 | -3.90% | 330,098 |
| Jun 19, 2026 | 1,655.00 | 1,666.00 | 1,587.00 | 1,616.00 | 1,616.00 | -2.59% | 270,527 |
| Jun 18, 2026 | 1,719.00 | 1,737.00 | 1,645.00 | 1,659.00 | 1,659.00 | -4.27% | 135,506 |
| Jun 17, 2026 | 1,693.00 | 1,745.00 | 1,678.00 | 1,733.00 | 1,733.00 | 2.36% | 176,085 |
| Jun 16, 2026 | 1,689.00 | 1,705.00 | 1,651.00 | 1,693.00 | 1,693.00 | 0.06% | 183,185 |
| Jun 15, 2026 | 1,702.00 | 1,723.00 | 1,685.00 | 1,692.00 | 1,692.00 | -0.47% | 191,866 |
| Jun 12, 2026 | 1,670.00 | 1,718.00 | 1,663.00 | 1,700.00 | 1,700.00 | 2.41% | 215,027 |
| Jun 11, 2026 | 1,651.00 | 1,660.00 | 1,616.00 | 1,660.00 | 1,660.00 | 0.48% | 170,161 |
| Jun 10, 2026 | 1,644.00 | 1,675.00 | 1,606.00 | 1,652.00 | 1,652.00 | 0.49% | 198,601 |
| Jun 9, 2026 | 1,597.00 | 1,684.00 | 1,597.00 | 1,644.00 | 1,644.00 | 1.92% | 189,437 |
| Jun 8, 2026 | 1,706.00 | 1,707.00 | 1,601.00 | 1,613.00 | 1,613.00 | -7.41% | 223,356 |
| Jun 5, 2026 | 1,751.00 | 1,778.00 | 1,742.00 | 1,742.00 | 1,742.00 | -2.08% | 177,884 |
| Jun 4, 2026 | 1,800.00 | 1,819.00 | 1,759.00 | 1,779.00 | 1,779.00 | -2.15% | 149,158 |
| Jun 2, 2026 | 1,828.00 | 1,831.00 | 1,787.00 | 1,818.00 | 1,818.00 | -1.25% | 271,686 |
| Jun 1, 2026 | 1,942.00 | 1,946.00 | 1,838.00 | 1,841.00 | 1,841.00 | -5.20% | 413,255 |
| May 29, 2026 | 1,994.00 | 2,025.00 | 1,940.00 | 1,942.00 | 1,942.00 | -3.14% | 217,284 |
| May 28, 2026 | 2,010.00 | 2,030.00 | 1,974.00 | 2,005.00 | 2,005.00 | -0.99% | 135,911 |
| May 27, 2026 | 2,050.00 | 2,065.00 | 1,987.00 | 2,025.00 | 2,025.00 | -1.94% | 309,101 |
| May 26, 2026 | 2,145.00 | 2,165.00 | 2,060.00 | 2,065.00 | 2,065.00 | -3.50% | 200,608 |
| May 22, 2026 | 2,055.00 | 2,175.00 | 2,055.00 | 2,140.00 | 2,140.00 | 3.88% | 145,508 |
| May 21, 2026 | 2,130.00 | 2,180.00 | 2,050.00 | 2,060.00 | 2,060.00 | -3.06% | 359,973 |
| May 20, 2026 | 2,160.00 | 2,195.00 | 2,115.00 | 2,125.00 | 2,125.00 | -2.97% | 209,171 |
| May 19, 2026 | 2,185.00 | 2,240.00 | 2,160.00 | 2,190.00 | 2,190.00 | -1.13% | 147,253 |
| May 18, 2026 | 2,160.00 | 2,215.00 | 2,130.00 | 2,215.00 | 2,215.00 | 1.84% | 164,644 |
| May 15, 2026 | 2,230.00 | 2,280.00 | 2,145.00 | 2,175.00 | 2,175.00 | -2.47% | 205,246 |
| May 14, 2026 | 2,250.00 | 2,270.00 | 2,190.00 | 2,230.00 | 2,230.00 | -0.89% | 130,390 |
| May 13, 2026 | 2,260.00 | 2,315.00 | 2,210.00 | 2,250.00 | 2,250.00 | -0.44% | 177,652 |
| May 12, 2026 | 2,320.00 | 2,350.00 | 2,250.00 | 2,260.00 | 2,260.00 | -3.42% | 434,557 |
| May 11, 2026 | 2,400.00 | 2,445.00 | 2,270.00 | 2,340.00 | 2,340.00 | -3.31% | 248,460 |
| May 8, 2026 | 2,450.00 | 2,450.00 | 2,390.00 | 2,420.00 | 2,420.00 | 0.83% | 166,359 |
| May 7, 2026 | 2,460.00 | 2,475.00 | 2,385.00 | 2,400.00 | 2,400.00 | -3.03% | 258,970 |
| May 6, 2026 | 2,580.00 | 2,580.00 | 2,440.00 | 2,475.00 | 2,475.00 | -2.94% | 303,992 |
| May 4, 2026 | 2,610.00 | 2,645.00 | 2,540.00 | 2,550.00 | 2,550.00 | -2.30% | 186,309 |
| Apr 30, 2026 | 2,585.00 | 2,690.00 | 2,580.00 | 2,610.00 | 2,610.00 | 0.97% | 338,857 |
| Apr 29, 2026 | 2,565.00 | 2,635.00 | 2,520.00 | 2,585.00 | 2,585.00 | 0.39% | 171,395 |
| Apr 28, 2026 | 2,645.00 | 2,650.00 | 2,565.00 | 2,575.00 | 2,575.00 | -2.46% | 296,019 |
| Apr 27, 2026 | 2,670.00 | 2,705.00 | 2,630.00 | 2,640.00 | 2,640.00 | -1.49% | 211,719 |
| Apr 24, 2026 | 2,670.00 | 2,745.00 | 2,650.00 | 2,680.00 | 2,680.00 | 0.19% | 315,955 |
| Apr 23, 2026 | 2,705.00 | 2,705.00 | 2,615.00 | 2,675.00 | 2,675.00 | -0.74% | 302,536 |
| Apr 22, 2026 | 2,700.00 | 2,725.00 | 2,660.00 | 2,695.00 | 2,695.00 | -0.19% | 407,122 |
| Apr 21, 2026 | 2,785.00 | 2,850.00 | 2,685.00 | 2,700.00 | 2,700.00 | -3.05% | 641,334 |
| Apr 20, 2026 | 2,770.00 | 2,940.00 | 2,745.00 | 2,785.00 | 2,785.00 | 0.54% | 1,824,457 |
| Apr 17, 2026 | 2,785.00 | 2,805.00 | 2,715.00 | 2,770.00 | 2,770.00 | 0.73% | 657,526 |
| Apr 16, 2026 | 2,685.00 | 2,790.00 | 2,650.00 | 2,750.00 | 2,750.00 | 2.42% | 929,875 |
| Apr 15, 2026 | 2,720.00 | 2,720.00 | 2,630.00 | 2,685.00 | 2,685.00 | -0.92% | 685,200 |