RSUPPORT Co., Ltd. - 131370.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,915	2,920	2,920	2,930	2,880	55,168
September 04, 2025	2,895	2,920	2,920	2,940	2,875	93,855
September 03, 2025	2,920	2,920	2,920	2,930	2,850	62,967
September 02, 2025	2,845	2,910	2,910	2,915	2,845	51,716
September 01, 2025	2,885	2,860	2,860	2,905	2,850	41,802
August 29, 2025	2,920	2,890	2,890	2,925	2,870	49,892
August 28, 2025	2,910	2,920	2,920	2,925	2,870	31,905
August 27, 2025	2,890	2,900	2,900	2,905	2,860	42,695
August 26, 2025	2,915	2,915	2,915	2,930	2,880	27,700
August 25, 2025	2,920	2,930	2,930	2,950	2,915	17,549
August 22, 2025	2,925	2,920	2,920	2,945	2,895	27,403
August 21, 2025	2,870	2,920	2,920	2,955	2,870	49,726
August 20, 2025	2,955	2,890	2,890	2,955	2,845	144,611
August 19, 2025	2,970	2,955	2,955	2,975	2,945	15,381
August 18, 2025	2,930	2,970	2,970	2,975	2,915	45,702
August 14, 2025	2,930	2,935	2,935	2,940	2,910	48,759
August 13, 2025	2,950	2,935	2,935	2,970	2,910	66,683
August 12, 2025	2,965	2,950	2,950	2,995	2,940	49,119
August 11, 2025	2,980	2,965	2,965	3,030	2,955	74,330
August 08, 2025	3,000	3,000	3,000	3,070	2,965	59,717
August 07, 2025	2,975	3,005	3,005	3,010	2,960	43,399
August 06, 2025	2,970	2,985	2,985	2,995	2,945	85,934
August 05, 2025	2,945	2,965	2,965	2,985	2,945	71,544
August 04, 2025	2,930	2,970	2,970	2,980	2,920	48,080
August 01, 2025	3,025	2,965	2,965	3,025	2,935	154,568
July 31, 2025	3,010	3,025	3,025	3,035	3,005	63,302
July 30, 2025	3,025	3,025	3,025	3,025	2,995	45,475
July 29, 2025	2,995	3,015	3,015	3,025	2,950	92,941
July 28, 2025	3,010	3,005	3,005	3,040	2,995	52,214
July 25, 2025	3,000	3,015	3,015	3,050	2,995	90,931
July 24, 2025	3,075	3,000	3,000	3,075	2,990	101,195
July 23, 2025	3,080	3,040	3,040	3,090	3,010	120,395
July 22, 2025	3,140	3,100	3,100	3,140	3,075	118,773
July 21, 2025	3,125	3,130	3,130	3,145	3,090	113,344
July 18, 2025	3,095	3,115	3,115	3,145	3,080	98,298
July 17, 2025	3,080	3,085	3,085	3,115	3,070	63,627
July 16, 2025	3,110	3,085	3,085	3,110	3,080	101,267
July 15, 2025	3,110	3,100	3,100	3,125	3,085	88,843
July 14, 2025	3,125	3,100	3,100	3,125	3,085	89,680
July 11, 2025	3,110	3,125	3,125	3,150	3,100	110,510
July 10, 2025	3,125	3,115	3,115	3,145	3,100	105,141
July 09, 2025	3,130	3,135	3,135	3,135	3,080	78,112
July 08, 2025	3,100	3,115	3,115	3,140	3,090	42,356
July 07, 2025	3,110	3,125	3,125	3,130	3,055	78,391
July 04, 2025	3,140	3,110	3,110	3,155	3,100	87,361
July 03, 2025	3,075	3,140	3,140	3,155	3,065	167,996
July 02, 2025	3,110	3,075	3,075	3,130	3,045	205,546
July 01, 2025	3,150	3,120	3,120	3,150	3,110	189,527
June 30, 2025	3,170	3,145	3,145	3,215	3,145	100,392
June 27, 2025	3,185	3,170	3,170	3,230	3,160	178,819
June 26, 2025	3,325	3,205	3,205	3,335	3,180	194,161
June 25, 2025	3,355	3,320	3,320	3,355	3,310	160,757
June 24, 2025	3,270	3,355	3,355	3,365	3,270	330,844
June 23, 2025	3,315	3,260	3,260	3,325	3,250	247,728
June 20, 2025	3,365	3,345	3,345	3,365	3,310	198,649
June 19, 2025	3,325	3,350	3,350	3,355	3,290	168,869
June 18, 2025	3,260	3,305	3,305	3,310	3,255	177,439
June 17, 2025	3,285	3,275	3,275	3,325	3,230	235,525
June 16, 2025	3,265	3,295	3,295	3,300	3,220	168,041
June 13, 2025	3,365	3,295	3,295	3,385	3,245	302,910

RSUPPORT Co., Ltd. (131370.KQ) KOE