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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	3,010	2,960	2,960	3,010	2,930	1.48M
September 23, 2025	3,020	2,995	2,995	3,050	2,975	61,955
September 22, 2025	3,080	3,020	3,020	3,080	2,990	140,927
September 19, 2025	2,980	3,060	3,060	3,090	2,950	286,278
September 18, 2025	2,940	2,975	2,975	2,980	2,920	68,624
September 17, 2025	2,930	2,920	2,920	2,950	2,910	56,949
September 16, 2025	2,950	2,930	2,930	2,960	2,910	54,225
September 15, 2025	2,975	2,945	2,945	2,975	2,925	98,739
September 12, 2025	2,980	2,975	2,975	2,995	2,950	74,303
September 11, 2025	2,950	2,980	2,980	2,985	2,950	44,824
September 10, 2025	2,935	2,970	2,970	2,980	2,930	48,855
September 09, 2025	2,965	2,965	2,965	2,990	2,940	83,366
September 08, 2025	2,905	2,965	2,965	2,975	2,905	89,656
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

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