RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea · Delayed Price · Currency is KRW 1,581.00
-4.00 (-0.25%)
Aug 12, 2026, 3:30 PM KST
RSUPPORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,570.00 | 1,581.00 | 1,563.00 | 1,574.00 | - | -0.69% | 61,783 |
| 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 |
| Jul 10, 2026 | 1,410.00 | 1,467.00 | 1,410.00 | 1,464.00 | 1,464.00 | 3.83% | 150,845 |
| Jul 9, 2026 | 1,408.00 | 1,450.00 | 1,387.00 | 1,410.00 | 1,410.00 | -2.69% | 220,011 |
| Jul 8, 2026 | 1,441.00 | 1,464.00 | 1,407.00 | 1,449.00 | 1,449.00 | 0.76% | 199,105 |
| Jul 7, 2026 | 1,423.00 | 1,455.00 | 1,413.00 | 1,438.00 | 1,438.00 | 0.21% | 81,329 |
| Jul 6, 2026 | 1,414.00 | 1,435.00 | 1,401.00 | 1,435.00 | 1,435.00 | 1.77% | 87,544 |
| Jul 3, 2026 | 1,383.00 | 1,415.00 | 1,363.00 | 1,410.00 | 1,410.00 | 1.08% | 95,059 |
| Jul 2, 2026 | 1,388.00 | 1,427.00 | 1,370.00 | 1,395.00 | 1,395.00 | -2.52% | 121,983 |
| Jul 1, 2026 | 1,409.00 | 1,460.00 | 1,391.00 | 1,431.00 | 1,431.00 | 1.56% | 169,929 |
| Jun 30, 2026 | 1,447.00 | 1,489.00 | 1,405.00 | 1,409.00 | 1,409.00 | -4.28% | 213,978 |
| 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 |