RSUPPORT Co., Ltd. 131370
KRX · South Korea · Technology Services
KRW 1,487.00+13.00 (+0.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,487.00 | +0.88% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,475.00 | 46.58K |
| 2026-10-01 | KRW 1,474.00 | +0.75% | KRW 1,470.00 | KRW 1,485.00 | KRW 1,465.00 | 35.11K |
| 2026-09-30 | KRW 1,463.00 | -0.95% | KRW 1,479.00 | KRW 1,504.00 | KRW 1,454.00 | 32.93K |
| 2026-09-29 | KRW 1,477.00 | -0.74% | KRW 1,460.00 | KRW 1,488.00 | KRW 1,460.00 | 44.61K |
| 2026-09-28 | KRW 1,488.00 | +3.19% | KRW 1,455.00 | KRW 1,505.00 | KRW 1,442.00 | 90.63K |
| 2026-09-23 | KRW 1,442.00 | -0.55% | KRW 1,464.00 | KRW 1,483.00 | KRW 1,441.00 | 38.12K |
| 2026-09-22 | KRW 1,450.00 | -2.36% | KRW 1,478.00 | KRW 1,497.00 | KRW 1,450.00 | 51.13K |
| 2026-09-21 | KRW 1,485.00 | -1.46% | KRW 1,510.00 | KRW 1,512.00 | KRW 1,483.00 | 66.92K |
| 2026-09-18 | KRW 1,507.00 | -0.20% | KRW 1,510.00 | KRW 1,543.00 | KRW 1,502.00 | 97.02K |
| 2026-09-17 | KRW 1,510.00 | -0.07% | KRW 1,504.00 | KRW 1,530.00 | KRW 1,504.00 | 30.25K |
| 2026-09-16 | KRW 1,511.00 | -0.85% | KRW 1,538.00 | KRW 1,543.00 | KRW 1,510.00 | 59.71K |
| 2026-09-15 | KRW 1,524.00 | -1.04% | KRW 1,537.00 | KRW 1,539.00 | KRW 1,524.00 | 50.59K |
| 2026-09-14 | KRW 1,540.00 | +1.32% | KRW 1,520.00 | KRW 1,542.00 | KRW 1,500.00 | 71.16K |
| 2026-09-11 | KRW 1,520.00 | +2.08% | KRW 1,489.00 | KRW 1,529.00 | KRW 1,478.00 | 91.59K |
| 2026-09-10 | KRW 1,489.00 | -0.07% | KRW 1,472.00 | KRW 1,498.00 | KRW 1,472.00 | 43.15K |
| 2026-09-09 | KRW 1,490.00 | -0.33% | KRW 1,472.00 | KRW 1,506.00 | KRW 1,472.00 | 34.03K |
| 2026-09-08 | KRW 1,495.00 | -1.71% | KRW 1,520.00 | KRW 1,520.00 | KRW 1,491.00 | 50.28K |
| 2026-09-07 | KRW 1,521.00 | +0.26% | KRW 1,510.00 | KRW 1,528.00 | KRW 1,510.00 | 19.42K |
| 2026-09-04 | KRW 1,517.00 | +0.07% | KRW 1,515.00 | KRW 1,534.00 | KRW 1,507.00 | 43.38K |
| 2026-09-03 | KRW 1,516.00 | -0.79% | KRW 1,528.00 | KRW 1,575.00 | KRW 1,510.00 | 62.48K |
| 2026-09-02 | KRW 1,528.00 | -1.36% | KRW 1,549.00 | KRW 1,550.00 | KRW 1,500.00 | 53.85K |
| 2026-09-01 | KRW 1,549.00 | +2.86% | KRW 1,510.00 | KRW 1,561.00 | KRW 1,484.00 | 164.39K |
| 2026-08-31 | KRW 1,506.00 | +0.40% | KRW 1,500.00 | KRW 1,510.00 | KRW 1,471.00 | 10.21K |
| 2026-08-28 | KRW 1,500.00 | +0.60% | KRW 1,491.00 | KRW 1,502.00 | KRW 1,479.00 | 32.46K |
| 2026-08-27 | KRW 1,491.00 | -1.91% | KRW 1,506.00 | KRW 1,520.00 | KRW 1,480.00 | 46.94K |
| 2026-08-26 | KRW 1,520.00 | +1.88% | KRW 1,481.00 | KRW 1,525.00 | KRW 1,474.00 | 47.06K |
| 2026-08-25 | KRW 1,492.00 | +1.43% | KRW 1,434.00 | KRW 1,493.00 | KRW 1,434.00 | 54.63K |
| 2026-08-24 | KRW 1,471.00 | +1.80% | KRW 1,446.00 | KRW 1,473.00 | KRW 1,430.00 | 54.86K |
| 2026-08-21 | KRW 1,445.00 | -2.36% | KRW 1,466.00 | KRW 1,487.00 | KRW 1,416.00 | 92.00K |
| 2026-08-20 | KRW 1,480.00 | +1.02% | KRW 1,463.00 | KRW 1,489.00 | KRW 1,463.00 | 73.97K |
| 2026-08-19 | KRW 1,465.00 | -2.20% | KRW 1,472.00 | KRW 1,485.00 | KRW 1,461.00 | 120.03K |
| 2026-08-18 | KRW 1,498.00 | -2.73% | KRW 1,529.00 | KRW 1,539.00 | KRW 1,472.00 | 164.95K |
| 2026-08-14 | KRW 1,540.00 | +1.38% | KRW 1,519.00 | KRW 1,541.00 | KRW 1,512.00 | 86.61K |
| 2026-08-13 | KRW 1,519.00 | -3.92% | KRW 1,566.00 | KRW 1,576.00 | KRW 1,515.00 | 291.66K |
| 2026-08-12 | KRW 1,581.00 | -0.25% | KRW 1,570.00 | KRW 1,583.00 | KRW 1,561.00 | 138.41K |
| 2026-08-11 | KRW 1,585.00 | +0.44% | KRW 1,548.00 | KRW 1,593.00 | KRW 1,548.00 | 91.45K |
| 2026-08-10 | KRW 1,578.00 | +2.33% | KRW 1,543.00 | KRW 1,587.00 | KRW 1,543.00 | 128.65K |
| 2026-08-07 | KRW 1,542.00 | +0.98% | KRW 1,535.00 | KRW 1,546.00 | KRW 1,515.00 | 96.38K |
| 2026-08-06 | KRW 1,527.00 | -0.20% | KRW 1,545.00 | KRW 1,545.00 | KRW 1,510.00 | 136.20K |
| 2026-08-05 | KRW 1,530.00 | +0.86% | KRW 1,521.00 | KRW 1,549.00 | KRW 1,520.00 | 140.31K |
| 2026-08-04 | KRW 1,517.00 | +1.88% | KRW 1,461.00 | KRW 1,519.00 | KRW 1,461.00 | 180.12K |
| 2026-08-03 | KRW 1,489.00 | +1.09% | KRW 1,472.00 | KRW 1,497.00 | KRW 1,456.00 | 136.45K |
| 2026-07-31 | KRW 1,473.00 | +3.59% | KRW 1,410.00 | KRW 1,479.00 | KRW 1,410.00 | 89.80K |
| 2026-07-30 | KRW 1,422.00 | +2.60% | KRW 1,344.00 | KRW 1,434.00 | KRW 1,344.00 | 155.41K |
| 2026-07-29 | KRW 1,386.00 | -2.12% | KRW 1,416.00 | KRW 1,447.00 | KRW 1,375.00 | 239.39K |
| 2026-07-28 | KRW 1,416.00 | -2.34% | KRW 1,401.00 | KRW 1,448.00 | KRW 1,401.00 | 128.09K |
| 2026-07-27 | KRW 1,450.00 | -0.34% | KRW 1,443.00 | KRW 1,468.00 | KRW 1,440.00 | 102.70K |
| 2026-07-24 | KRW 1,455.00 | +0.34% | KRW 1,450.00 | KRW 1,455.00 | KRW 1,425.00 | 71.41K |
| 2026-07-23 | KRW 1,450.00 | +3.65% | KRW 1,410.00 | KRW 1,450.00 | KRW 1,398.00 | 81.86K |
| 2026-07-22 | KRW 1,399.00 | -1.13% | KRW 1,410.00 | KRW 1,442.00 | KRW 1,399.00 | 83.17K |
| 2026-07-21 | KRW 1,415.00 | -2.35% | KRW 1,402.00 | KRW 1,459.00 | KRW 1,401.00 | 146.50K |
| 2026-07-20 | KRW 1,449.00 | -2.82% | KRW 1,455.00 | KRW 1,484.00 | KRW 1,437.00 | 111.40K |
| 2026-07-16 | KRW 1,491.00 | +2.54% | KRW 1,453.00 | KRW 1,534.00 | KRW 1,448.00 | 458.04K |
| 2026-07-15 | KRW 1,454.00 | +2.32% | KRW 1,410.00 | KRW 1,459.00 | KRW 1,410.00 | 86.97K |
| 2026-07-14 | KRW 1,421.00 | -0.07% | KRW 1,421.00 | KRW 1,440.00 | KRW 1,379.00 | 180.33K |
| 2026-07-13 | KRW 1,422.00 | -2.87% | KRW 1,464.00 | KRW 1,488.00 | KRW 1,418.00 | 208.91K |
| 2026-07-10 | KRW 1,464.00 | +3.83% | KRW 1,410.00 | KRW 1,467.00 | KRW 1,410.00 | 150.85K |
| 2026-07-09 | KRW 1,410.00 | -2.69% | KRW 1,408.00 | KRW 1,450.00 | KRW 1,387.00 | 220.01K |
| 2026-07-08 | KRW 1,449.00 | +0.76% | KRW 1,441.00 | KRW 1,464.00 | KRW 1,407.00 | 199.11K |
| 2026-07-07 | KRW 1,438.00 | +0.21% | KRW 1,423.00 | KRW 1,455.00 | KRW 1,413.00 | 81.33K |
| 2026-07-06 | KRW 1,435.00 | +1.77% | KRW 1,414.00 | KRW 1,435.00 | KRW 1,401.00 | 87.54K |
| 2026-07-03 | KRW 1,410.00 | +1.08% | KRW 1,383.00 | KRW 1,415.00 | KRW 1,363.00 | 95.06K |
| 2026-07-02 | KRW 1,395.00 | -2.52% | KRW 1,388.00 | KRW 1,427.00 | KRW 1,370.00 | 126.21K |
| 2026-07-01 | KRW 1,431.00 | +1.56% | KRW 1,409.00 | KRW 1,460.00 | KRW 1,391.00 | 169.94K |
| 2026-06-30 | KRW 1,409.00 | -4.28% | KRW 1,447.00 | KRW 1,489.00 | KRW 1,405.00 | 213.98K |
| 2026-06-29 | KRW 1,472.00 | +14.55% | KRW 1,285.00 | KRW 1,478.00 | KRW 1,283.00 | 442.78K |
| 2026-06-26 | KRW 1,285.00 | -7.02% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,278.00 | 750.93K |
| 2026-06-25 | KRW 1,382.00 | -4.29% | KRW 1,437.00 | KRW 1,456.00 | KRW 1,380.00 | 502.29K |
| 2026-06-24 | KRW 1,444.00 | -2.83% | KRW 1,465.00 | KRW 1,486.00 | KRW 1,444.00 | 415.46K |
| 2026-06-23 | KRW 1,486.00 | -4.31% | KRW 1,534.00 | KRW 1,564.00 | KRW 1,470.00 | 319.68K |
| 2026-06-22 | KRW 1,553.00 | -3.90% | KRW 1,564.00 | KRW 1,618.00 | KRW 1,534.00 | 330.17K |
| 2026-06-19 | KRW 1,616.00 | -2.59% | KRW 1,655.00 | KRW 1,666.00 | KRW 1,587.00 | 270.54K |
| 2026-06-18 | KRW 1,659.00 | -4.27% | KRW 1,719.00 | KRW 1,737.00 | KRW 1,645.00 | 137.52K |
| 2026-06-17 | KRW 1,733.00 | +2.36% | KRW 1,693.00 | KRW 1,745.00 | KRW 1,678.00 | 176.20K |
| 2026-06-16 | KRW 1,693.00 | +0.06% | KRW 1,689.00 | KRW 1,705.00 | KRW 1,651.00 | 183.19K |
| 2026-06-15 | KRW 1,692.00 | -0.47% | KRW 1,702.00 | KRW 1,723.00 | KRW 1,685.00 | 191.87K |
| 2026-06-12 | KRW 1,700.00 | +2.41% | KRW 1,670.00 | KRW 1,718.00 | KRW 1,663.00 | 215.03K |
| 2026-06-11 | KRW 1,660.00 | +0.48% | KRW 1,651.00 | KRW 1,660.00 | KRW 1,616.00 | 170.46K |
| 2026-06-10 | KRW 1,652.00 | +0.49% | KRW 1,644.00 | KRW 1,675.00 | KRW 1,606.00 | 105 |
| 2026-06-09 | KRW 1,644.00 | +1.92% | KRW 1,597.00 | KRW 1,684.00 | KRW 1,597.00 | 189.44K |
| 2026-06-08 | KRW 1,613.00 | -7.41% | KRW 1,706.00 | KRW 1,707.00 | KRW 1,601.00 | 225.17K |
| 2026-06-05 | KRW 1,742.00 | -2.08% | KRW 1,751.00 | KRW 1,778.00 | KRW 1,742.00 | 177.88K |
| 2026-06-04 | KRW 1,779.00 | -2.15% | KRW 1,800.00 | KRW 1,819.00 | KRW 1,759.00 | 149.17K |
| 2026-06-02 | KRW 1,818.00 | -1.25% | KRW 1,828.00 | KRW 1,831.00 | KRW 1,787.00 | 271.69K |
| 2026-06-01 | KRW 1,841.00 | -5.20% | KRW 1,942.00 | KRW 1,946.00 | KRW 1,838.00 | 413.26K |
| 2026-05-29 | KRW 1,942.00 | -3.14% | KRW 1,994.00 | KRW 2,025.00 | KRW 1,940.00 | 219.09K |
| 2026-05-28 | KRW 2,005.00 | -0.99% | KRW 2,010.00 | KRW 2,030.00 | KRW 1,974.00 | 137.86K |
| 2026-05-27 | KRW 2,025.00 | -1.94% | KRW 2,050.00 | KRW 2,065.00 | KRW 1,987.00 | 311.19K |
| 2026-05-26 | KRW 2,065.00 | -3.50% | KRW 2,145.00 | KRW 2,165.00 | KRW 2,060.00 | 204.70K |
| 2026-05-22 | KRW 2,140.00 | +3.88% | KRW 2,055.00 | KRW 2,175.00 | KRW 2,055.00 | 145.51K |