Skip to main content
RSUPPORT Co., Ltd. (KOSDAQ:131370)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
+35.00 (1.35%)
At close: Dec 5, 2025

RSUPPORT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,590.002,740.002,520.002,625.002,625.001.35%125,160
Dec 4, 20252,615.002,625.002,580.002,590.002,590.00-0.77%28,564
Dec 3, 20252,610.002,620.002,580.002,610.002,610.000.38%18,799
Dec 2, 20252,580.002,605.002,580.002,600.002,600.000.78%27,877
Dec 1, 20252,585.002,615.002,570.002,580.002,580.00-0.19%57,151
Nov 28, 20252,535.002,600.002,535.002,585.002,585.001.17%62,218
Nov 27, 20252,575.002,585.002,545.002,555.002,555.00-0.20%40,712
Nov 26, 20252,535.002,570.002,535.002,560.002,560.000.99%27,281
Nov 25, 20252,570.002,580.002,525.002,535.002,535.00-1.55%57,714
Nov 24, 20252,555.002,590.002,545.002,575.002,575.000.78%50,070
Nov 21, 20252,590.002,590.002,535.002,555.002,555.00-1.35%55,497
Nov 20, 20252,550.002,605.002,550.002,590.002,590.000.97%38,788
Nov 19, 20252,550.002,590.002,520.002,565.002,565.00-0.58%63,943
Nov 18, 20252,670.002,670.002,570.002,580.002,580.00-2.82%65,418
Nov 17, 20252,735.002,735.002,600.002,655.002,655.00-0.93%73,699
Nov 14, 20252,715.002,725.002,670.002,680.002,680.00-1.47%46,187
Nov 13, 20252,685.002,740.002,685.002,720.002,720.000.37%49,178
Nov 12, 20252,665.002,715.002,660.002,710.002,710.001.69%45,564
Nov 11, 20252,675.002,720.002,640.002,665.002,665.00-1.11%55,631
Nov 10, 20252,640.002,705.002,620.002,695.002,695.002.08%58,590
Nov 7, 20252,675.002,685.002,570.002,640.002,640.00-1.68%108,290
Nov 6, 20252,685.002,705.002,650.002,685.002,685.00-40,998
Nov 5, 20252,670.002,685.002,600.002,685.002,685.00-138,981
Nov 4, 20252,690.002,730.002,675.002,685.002,685.00-0.19%92,710
Nov 3, 20252,725.002,770.002,670.002,690.002,690.00-1.28%111,993
Oct 31, 20252,680.002,770.002,680.002,725.002,725.000.93%80,231
Oct 30, 20252,775.002,775.002,660.002,700.002,700.00-3.05%213,319
Oct 29, 20252,800.002,830.002,750.002,785.002,785.00-119,290
Oct 28, 20252,785.002,800.002,755.002,785.002,785.000.18%51,708
Oct 27, 20252,750.002,790.002,745.002,780.002,780.001.09%86,540
Oct 24, 20252,805.002,810.002,705.002,750.002,750.00-1.96%89,742
Oct 23, 20252,820.002,840.002,780.002,805.002,805.00-1.23%48,379
Oct 22, 20252,795.002,840.002,740.002,840.002,840.001.61%80,773
Oct 21, 20252,810.002,820.002,785.002,795.002,795.00-0.53%97,970
Oct 20, 20252,775.002,825.002,775.002,810.002,810.000.90%56,264
Oct 17, 20252,820.002,820.002,765.002,785.002,785.00-1.24%131,010
Oct 16, 20252,850.002,855.002,810.002,820.002,820.00-1.05%79,095
Oct 15, 20252,825.002,900.002,825.002,850.002,850.000.18%75,738
Oct 14, 20252,850.002,865.002,825.002,845.002,845.00-0.52%74,064
Oct 13, 20252,850.002,870.002,800.002,860.002,860.00-0.35%75,175
Oct 10, 20252,910.002,925.002,860.002,870.002,870.00-2.05%54,460
Oct 2, 20252,860.002,930.002,850.002,930.002,930.001.91%78,273
Oct 1, 20252,895.002,900.002,857.002,875.002,875.00-0.35%33,549
Sep 30, 20252,905.002,925.002,870.002,885.002,885.00-0.69%38,955
Sep 29, 20252,890.002,925.002,880.002,905.002,905.001.22%39,846
Sep 26, 20252,935.002,940.002,865.002,870.002,870.00-3.04%162,414
Sep 25, 20252,970.002,970.002,930.002,960.002,960.00-56,250
Sep 24, 20253,010.003,010.002,930.002,960.002,960.00-1.17%1,477,114
Sep 23, 20253,020.003,050.002,975.002,995.002,995.00-0.83%61,550
Sep 22, 20253,080.003,080.002,990.003,020.003,020.00-1.31%139,216