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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,530	2,480	2,480	2,545	2,480	183,621
December 23, 2025	2,580	2,535	2,535	2,585	2,530	52,889
December 22, 2025	2,545	2,580	2,580	2,585	2,545	38,584
December 19, 2025	2,530	2,555	2,555	2,555	2,530	44,369
December 18, 2025	2,535	2,540	2,540	2,565	2,530	40,290
December 17, 2025	2,540	2,550	2,550	2,595	2,535	42,131
December 16, 2025	2,590	2,550	2,550	2,605	2,535	113,150
December 15, 2025	2,600	2,590	2,590	2,615	2,585	41,269
December 12, 2025	2,625	2,620	2,620	2,630	2,585	58,842
December 11, 2025	2,605	2,610	2,610	2,635	2,590	62,101
December 10, 2025	2,580	2,605	2,605	2,640	2,580	76,247
December 09, 2025	2,600	2,590	2,590	2,610	2,585	27,074
December 08, 2025	2,625	2,615	2,615	2,635	2,600	42,360
December 05, 2025	2,590	2,625	2,625	2,740	2,520	125,218
December 04, 2025	2,615	2,590	2,590	2,625	2,580	28,779
December 03, 2025	2,610	2,610	2,610	2,620	2,580	20,467
December 02, 2025	2,580	2,600	2,600	2,605	2,580	28,122
December 01, 2025	2,585	2,580	2,580	2,615	2,570	57,281
November 28, 2025	2,535	2,585	2,585	2,600	2,535	62,115
November 27, 2025	2,575	2,555	2,555	2,585	2,545	42,608
November 26, 2025	2,535	2,560	2,560	2,570	2,535	27,737
November 25, 2025	2,570	2,535	2,535	2,580	2,525	59,369
November 24, 2025	2,555	2,575	2,575	2,590	2,545	50,430
November 21, 2025	2,590	2,555	2,555	2,590	2,535	58,310
November 20, 2025	2,550	2,590	2,590	2,605	2,550	38,788
November 19, 2025	2,550	2,565	2,565	2,590	2,520	64,752
November 18, 2025	2,670	2,580	2,580	2,670	2,570	68,313
November 17, 2025	2,735	2,655	2,655	2,735	2,600	73,699
November 14, 2025	2,715	2,680	2,680	2,725	2,670	46,187
November 13, 2025	2,685	2,720	2,720	2,740	2,685	50,432
November 12, 2025	2,665	2,710	2,710	2,715	2,660	46,329
November 11, 2025	2,675	2,665	2,665	2,720	2,640	56,504
November 10, 2025	2,640	2,695	2,695	2,705	2,620	58,590
November 07, 2025	2,675	2,640	2,640	2,685	2,570	106,737
November 06, 2025	2,685	2,685	2,685	2,705	2,650	42,291
November 05, 2025	2,670	2,685	2,685	2,685	2,600	140,187
November 04, 2025	2,690	2,685	2,685	2,730	2,675	93,671
November 03, 2025	2,725	2,690	2,690	2,770	2,670	111,993
October 31, 2025	2,680	2,725	2,725	2,770	2,680	80,988
October 30, 2025	2,775	2,700	2,700	2,775	2,660	214,124
October 29, 2025	2,800	2,785	2,785	2,830	2,750	119,290
October 28, 2025	2,785	2,785	2,785	2,800	2,755	51,708
October 27, 2025	2,750	2,780	2,780	2,790	2,745	86,540
October 24, 2025	2,805	2,750	2,750	2,810	2,705	88,086
October 23, 2025	2,820	2,805	2,805	2,840	2,780	48,379
October 22, 2025	2,795	2,840	2,840	2,840	2,740	80,773
October 21, 2025	2,810	2,795	2,795	2,820	2,785	98,102
October 20, 2025	2,775	2,810	2,810	2,825	2,775	56,264
October 17, 2025	2,820	2,785	2,785	2,820	2,765	133,185
October 16, 2025	2,850	2,820	2,820	2,855	2,810	79,095
October 15, 2025	2,825	2,850	2,850	2,900	2,825	75,738
October 14, 2025	2,850	2,845	2,845	2,865	2,825	76,454
October 13, 2025	2,850	2,860	2,860	2,870	2,800	75,175
October 10, 2025	2,910	2,870	2,870	2,925	2,860	54,460
October 02, 2025	2,860	2,930	2,930	2,930	2,850	83,992
October 01, 2025	2,895	2,875	2,875	2,900	2,857	33,549
September 30, 2025	2,905	2,885	2,885	2,925	2,870	41,457
September 29, 2025	2,890	2,905	2,905	2,925	2,880	39,846
September 26, 2025	2,935	2,870	2,870	2,940	2,865	162,413
September 25, 2025	2,970	2,960	2,960	2,970	2,930	56,250

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