Skip to main content
RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
+10.00 (0.39%)
Apr 29, 2026, 3:30 PM KST

RSUPPORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,565.002,635.002,520.002,585.002,585.000.39%166,550
Apr 28, 20262,645.002,650.002,565.002,575.002,575.00-2.46%293,871
Apr 27, 20262,670.002,705.002,630.002,640.002,640.00-1.49%209,877
Apr 24, 20262,670.002,745.002,650.002,680.002,680.000.19%311,164
Apr 23, 20262,705.002,705.002,615.002,675.002,675.00-0.74%301,939
Apr 22, 20262,700.002,725.002,660.002,695.002,695.00-0.19%403,455
Apr 21, 20262,785.002,850.002,685.002,700.002,700.00-3.05%641,334
Apr 20, 20262,770.002,940.002,745.002,785.002,785.000.54%1,814,921
Apr 17, 20262,785.002,805.002,715.002,770.002,770.000.73%655,199
Apr 16, 20262,685.002,790.002,650.002,750.002,750.002.42%926,732
Apr 15, 20262,720.002,720.002,630.002,685.002,685.00-0.92%684,497
Apr 14, 20262,700.002,730.002,605.002,710.002,710.000.18%767,058
Apr 13, 20262,605.002,775.002,595.002,705.002,705.004.64%1,173,750
Apr 10, 20262,520.002,605.002,495.002,585.002,585.001.37%543,800
Apr 9, 20262,405.002,600.002,405.002,550.002,550.006.25%1,122,513
Apr 8, 20262,430.002,477.002,360.002,400.002,400.00-7.16%1,519,267
Apr 7, 20262,625.002,800.002,560.002,585.002,585.00-4.44%2,357,929
Apr 6, 20262,655.002,920.002,560.002,705.002,705.001.88%7,306,281
Apr 3, 20262,520.002,770.002,520.002,655.002,655.003.11%2,350,604
Apr 2, 20262,490.002,795.002,430.002,575.002,575.003.41%5,001,178
Apr 1, 20262,620.002,640.002,440.002,490.002,490.00-8.12%1,764,726
Mar 31, 20262,630.002,945.002,505.002,710.002,710.003.04%7,597,776
Mar 30, 20262,725.002,885.002,620.002,630.002,630.00-0.94%2,498,566
Mar 27, 20262,775.002,940.002,615.002,655.002,655.00-2.39%4,697,709
Mar 26, 20262,570.003,050.002,495.002,720.002,720.005.43%14,921,752
Mar 25, 20262,550.002,795.002,405.002,580.002,580.004.24%9,847,601
Mar 24, 20262,200.002,685.002,175.002,475.002,475.0012.50%11,979,124
Mar 23, 20262,200.002,565.002,120.002,200.002,200.00-4,872,395
Mar 20, 20262,155.002,205.002,155.002,200.002,200.000.69%44,352
Mar 19, 20262,145.002,190.002,145.002,185.002,185.00-0.23%75,668
Mar 18, 20262,185.002,210.002,170.002,190.002,190.00-0.45%57,551
Mar 17, 20262,200.002,205.002,155.002,200.002,200.000.92%62,372
Mar 16, 20262,200.002,200.002,155.002,180.002,180.00-1.13%67,894
Mar 13, 20262,175.002,215.002,145.002,205.002,205.001.38%71,402
Mar 12, 20262,105.002,180.002,105.002,175.002,175.001.64%79,551
Mar 11, 20262,135.002,175.002,125.002,140.002,140.00-0.93%62,572
Mar 10, 20262,095.002,165.002,095.002,160.002,160.003.10%67,375
Mar 9, 20262,120.002,120.002,050.002,095.002,095.00-1.41%96,426
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