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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,310	2,285	2,285	2,310	2,270	167,725
February 19, 2026	2,320	2,310	2,310	2,330	2,295	118,796
February 13, 2026	2,385	2,320	2,320	2,385	2,315	128,638
February 12, 2026	2,395	2,385	2,385	2,410	2,365	53,261
February 11, 2026	2,390	2,395	2,395	2,410	2,350	83,296
February 10, 2026	2,365	2,390	2,390	2,400	2,360	104,545
February 09, 2026	2,325	2,360	2,360	2,370	2,320	104,307
February 06, 2026	2,320	2,325	2,325	2,335	2,295	129,894
February 05, 2026	2,340	2,340	2,340	2,365	2,320	134,525
February 04, 2026	2,325	2,340	2,340	2,350	2,320	97,394
February 03, 2026	2,330	2,340	2,340	2,345	2,320	138,493
February 02, 2026	2,395	2,340	2,340	2,435	2,315	180,556
January 30, 2026	2,465	2,395	2,395	2,475	2,380	185,547
January 29, 2026	2,435	2,465	2,465	2,465	2,415	200,940
January 28, 2026	2,450	2,455	2,455	2,455	2,420	194,571
January 27, 2026	2,450	2,450	2,450	2,450	2,415	163,524
January 26, 2026	2,430	2,430	2,430	2,450	2,380	194,809
January 23, 2026	2,355	2,415	2,415	2,430	2,345	127,811
January 22, 2026	2,355	2,355	2,355	2,390	2,330	111,788
January 21, 2026	2,380	2,340	2,340	2,380	2,315	144,199
January 20, 2026	2,305	2,385	2,385	2,400	2,305	132,512
January 19, 2026	2,330	2,315	2,315	2,350	2,310	105,595
January 16, 2026	2,355	2,350	2,350	2,365	2,335	61,702
January 15, 2026	2,365	2,350	2,350	2,365	2,325	77,616
January 14, 2026	2,365	2,375	2,375	2,385	2,330	54,396
January 13, 2026	2,340	2,350	2,350	2,385	2,330	122,694
January 12, 2026	2,320	2,385	2,385	2,410	2,320	119,963
January 09, 2026	2,305	2,355	2,355	2,375	2,305	56,776
January 08, 2026	2,385	2,335	2,335	2,410	2,295	216,801
January 07, 2026	2,445	2,410	2,410	2,445	2,395	133,784
January 06, 2026	2,505	2,455	2,455	2,505	2,450	50,684
January 05, 2026	2,510	2,460	2,460	2,510	2,445	84,265
January 02, 2026	2,430	2,505	2,505	2,515	2,430	78,525
December 30, 2025	2,450	2,450	2,450	2,460	2,425	42,196
December 29, 2025	2,420	2,455	2,455	2,465	2,415	40,020
December 26, 2025	2,480	2,420	2,410	2,485	2,400	179,819
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

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