Skip to main content
RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,145.00
+50.00 (2.39%)
Mar 10, 2026, 12:08 PM KST

RSUPPORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,120.002,120.002,050.002,095.00--1.41%98,189
Mar 6, 20262,110.002,160.002,060.002,125.002,125.000.71%137,206
Mar 5, 20262,095.002,135.002,055.002,110.002,110.005.50%180,775
Mar 4, 20262,100.002,145.001,998.002,000.002,000.00-6.10%353,430
Mar 3, 20262,260.002,260.002,130.002,130.002,130.00-5.75%434,718
Feb 27, 20262,225.002,295.002,220.002,260.002,260.000.22%149,804
Feb 26, 20262,315.002,315.002,240.002,255.002,255.00-2.17%367,068
Feb 25, 20262,315.002,315.002,280.002,305.002,305.00-0.43%127,310
Feb 24, 20262,295.002,320.002,275.002,315.002,315.000.22%83,677
Feb 23, 20262,285.002,320.002,285.002,310.002,310.001.09%136,930
Feb 20, 20262,310.002,310.002,270.002,285.002,285.00-1.08%168,504
Feb 19, 20262,320.002,330.002,295.002,310.002,310.00-0.43%117,322
Feb 13, 20262,385.002,385.002,315.002,320.002,320.00-2.73%128,638
Feb 12, 20262,395.002,410.002,365.002,385.002,385.00-0.42%53,250
Feb 11, 20262,390.002,410.002,350.002,395.002,395.000.21%81,697
Feb 10, 20262,365.002,400.002,360.002,390.002,390.001.27%102,836
Feb 9, 20262,325.002,370.002,320.002,360.002,360.001.51%101,186
Feb 6, 20262,320.002,335.002,295.002,325.002,325.00-0.64%129,237
Feb 5, 20262,340.002,365.002,320.002,340.002,340.00-117,398
Feb 4, 20262,325.002,350.002,320.002,340.002,340.00-96,880
Feb 3, 20262,330.002,345.002,320.002,340.002,340.00-137,954
Feb 2, 20262,395.002,435.002,315.002,340.002,340.00-2.30%180,556
Jan 30, 20262,465.002,475.002,380.002,395.002,395.00-2.84%182,795
Jan 29, 20262,435.002,465.002,415.002,465.002,465.000.41%199,963
Jan 28, 20262,450.002,455.002,420.002,455.002,455.000.20%194,566
Jan 27, 20262,450.002,450.002,415.002,450.002,450.000.82%159,748
Jan 26, 20262,430.002,450.002,380.002,430.002,430.000.62%192,311
Jan 23, 20262,355.002,430.002,345.002,415.002,415.002.55%126,436
Jan 22, 20262,355.002,390.002,330.002,355.002,355.000.64%110,889
Jan 21, 20262,380.002,380.002,315.002,340.002,340.00-1.89%144,100
Jan 20, 20262,305.002,400.002,305.002,385.002,385.003.02%132,512
Jan 19, 20262,330.002,350.002,310.002,315.002,315.00-1.49%105,563
Jan 16, 20262,355.002,365.002,335.002,350.002,350.00-60,906
Jan 15, 20262,365.002,365.002,325.002,350.002,350.00-1.05%77,188
Jan 14, 20262,365.002,385.002,330.002,375.002,375.001.06%54,496
Jan 13, 20262,340.002,385.002,330.002,350.002,350.00-1.47%122,052
Jan 12, 20262,320.002,410.002,320.002,385.002,385.001.27%119,963
Jan 9, 20262,305.002,375.002,305.002,355.002,355.000.86%55,840
Jan 8, 20262,385.002,410.002,295.002,335.002,335.00-3.11%206,033
Jan 7, 20262,445.002,445.002,395.002,410.002,410.00-1.83%133,642
Jan 6, 20262,505.002,505.002,450.002,455.002,455.00-0.20%48,022
Jan 5, 20262,510.002,510.002,445.002,460.002,460.00-1.80%83,875
Jan 2, 20262,430.002,515.002,430.002,505.002,505.003.09%78,421
Dec 30, 20252,450.002,460.002,425.002,430.002,430.00-1.02%44,348
Dec 29, 20252,420.002,465.002,415.002,455.002,455.001.45%39,881
Dec 26, 20252,480.002,485.002,400.002,420.002,410.00-2.42%179,079
Dec 24, 20252,530.002,545.002,480.002,480.002,469.75-2.17%176,059
Dec 23, 20252,580.002,585.002,530.002,535.002,524.52-1.74%51,806
Dec 22, 20252,545.002,585.002,545.002,580.002,569.340.98%38,584
Dec 19, 20252,530.002,555.002,530.002,555.002,544.440.59%43,932
Dec 18, 20252,535.002,565.002,530.002,540.002,529.50-0.39%39,386
Dec 17, 20252,540.002,595.002,535.002,550.002,539.46-41,459
Dec 16, 20252,590.002,605.002,535.002,550.002,539.46-1.54%114,775
Dec 15, 20252,600.002,615.002,585.002,590.002,579.30-1.15%41,269
Dec 12, 20252,625.002,630.002,585.002,620.002,609.170.38%58,842
Dec 11, 20252,605.002,635.002,590.002,610.002,599.210.19%62,101
Dec 10, 20252,580.002,640.002,580.002,605.002,594.240.58%76,247
Dec 9, 20252,600.002,610.002,585.002,590.002,579.30-0.96%27,074
Dec 8, 20252,625.002,635.002,600.002,615.002,604.19-0.38%42,360
Dec 5, 20252,590.002,740.002,520.002,625.002,614.151.35%125,218
Dec 4, 20252,615.002,625.002,580.002,590.002,579.30-0.77%29,015
Dec 3, 20252,610.002,620.002,580.002,610.002,599.210.38%19,050
Dec 2, 20252,580.002,605.002,580.002,600.002,589.260.78%28,122
Dec 1, 20252,585.002,615.002,570.002,580.002,569.34-0.19%57,281
Nov 28, 20252,535.002,600.002,535.002,585.002,574.321.17%62,218
Nov 27, 20252,575.002,585.002,545.002,555.002,544.44-0.20%40,712
Nov 26, 20252,535.002,570.002,535.002,560.002,549.420.99%27,283
Nov 25, 20252,570.002,580.002,525.002,535.002,524.52-1.55%59,369
Nov 24, 20252,555.002,590.002,545.002,575.002,564.360.78%50,431
Nov 21, 20252,590.002,590.002,535.002,555.002,544.44-1.35%55,621
Nov 20, 20252,550.002,605.002,550.002,590.002,579.300.97%38,788
Nov 19, 20252,550.002,590.002,520.002,565.002,554.40-0.58%63,943
Nov 18, 20252,670.002,670.002,570.002,580.002,569.34-2.82%65,418
Nov 17, 20252,735.002,735.002,600.002,655.002,644.03-0.93%73,699
Nov 14, 20252,715.002,725.002,670.002,680.002,668.93-1.47%46,187
Nov 13, 20252,685.002,740.002,685.002,720.002,708.760.37%49,178
Nov 12, 20252,665.002,715.002,660.002,710.002,698.801.69%45,564
Nov 11, 20252,675.002,720.002,640.002,665.002,653.99-1.11%55,631
Nov 10, 20252,640.002,705.002,620.002,695.002,683.862.08%58,590
Nov 7, 20252,675.002,685.002,570.002,640.002,629.09-1.68%108,290
Nov 6, 20252,685.002,705.002,650.002,685.002,673.90-40,998
Nov 5, 20252,670.002,685.002,600.002,685.002,673.90-138,981
Nov 4, 20252,690.002,730.002,675.002,685.002,673.90-0.19%92,710
Nov 3, 20252,725.002,770.002,670.002,690.002,678.88-1.28%111,993
Oct 31, 20252,680.002,770.002,680.002,725.002,713.740.93%80,231
Oct 30, 20252,775.002,775.002,660.002,700.002,688.84-3.05%213,319
Oct 29, 20252,800.002,830.002,750.002,785.002,773.49-119,290
Oct 28, 20252,785.002,800.002,755.002,785.002,773.490.18%51,708
Oct 27, 20252,750.002,790.002,745.002,780.002,768.511.09%86,540
Oct 24, 20252,805.002,810.002,705.002,750.002,738.64-1.96%89,742
Oct 23, 20252,820.002,840.002,780.002,805.002,793.41-1.23%48,379
Oct 22, 20252,795.002,840.002,740.002,840.002,828.261.61%80,773
Oct 21, 20252,810.002,820.002,785.002,795.002,783.45-0.53%97,970
Oct 20, 20252,775.002,825.002,775.002,810.002,798.390.90%56,264
Oct 17, 20252,820.002,820.002,765.002,785.002,773.49-1.24%131,010
Oct 16, 20252,850.002,855.002,810.002,820.002,808.35-1.05%79,095
Oct 15, 20252,825.002,900.002,825.002,850.002,838.220.18%75,738
Oct 14, 20252,850.002,865.002,825.002,845.002,833.24-0.52%74,064
Oct 13, 20252,850.002,870.002,800.002,860.002,848.18-0.35%75,175
Oct 10, 20252,910.002,925.002,860.002,870.002,858.14-2.05%54,460