RSUPPORT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,980.00 | 5,070.00 | 4,980.00 | 4,985.00 | 4,909.27 | 153,127 |
| 2022-05-18 | 5,160.00 | 5,220.00 | 5,120.00 | 5,150.00 | 5,071.76 | 121,975 |
| 2022-05-17 | 5,090.00 | 5,170.00 | 5,080.00 | 5,130.00 | 5,052.07 | 121,585 |
| 2022-05-16 | 5,100.00 | 5,220.00 | 5,100.00 | 5,120.00 | 5,042.22 | 110,265 |
| 2022-05-13 | 4,960.00 | 5,140.00 | 4,960.00 | 5,130.00 | 5,052.07 | 176,783 |
| 2022-05-12 | 5,170.00 | 5,170.00 | 4,930.00 | 4,940.00 | 4,864.95 | 287,115 |
| 2022-05-11 | 4,990.00 | 5,230.00 | 4,990.00 | 5,230.00 | 5,150.55 | 232,124 |
| 2022-05-10 | 4,960.00 | 5,070.00 | 4,935.00 | 5,040.00 | 4,963.43 | 219,244 |
| 2022-05-09 | 5,170.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,022.52 | 146,490 |
| 2022-05-06 | 5,200.00 | 5,290.00 | 5,160.00 | 5,170.00 | 5,091.46 | 145,925 |
| 2022-05-04 | 5,440.00 | 5,440.00 | 5,290.00 | 5,290.00 | 5,209.64 | 123,814 |
| 2022-05-03 | 5,350.00 | 5,420.00 | 5,330.00 | 5,370.00 | 5,288.42 | 138,079 |
| 2022-05-02 | 5,260.00 | 5,340.00 | 5,200.00 | 5,340.00 | 5,258.88 | 163,389 |
| 2022-04-29 | 5,180.00 | 5,340.00 | 5,180.00 | 5,340.00 | 5,258.88 | 151,014 |
| 2022-04-28 | 5,260.00 | 5,280.00 | 5,130.00 | 5,180.00 | 5,101.31 | 163,651 |
| 2022-04-27 | 5,230.00 | 5,290.00 | 5,210.00 | 5,240.00 | 5,160.40 | 127,520 |
| 2022-04-26 | 5,300.00 | 5,410.00 | 5,260.00 | 5,360.00 | 5,278.57 | 176,494 |
| 2022-04-25 | 5,340.00 | 5,360.00 | 5,250.00 | 5,260.00 | 5,180.09 | 171,625 |
| 2022-04-22 | 5,550.00 | 5,550.00 | 5,420.00 | 5,430.00 | 5,347.51 | 235,203 |
| 2022-04-21 | 5,600.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,495.23 | 139,134 |
| 2022-04-20 | 5,640.00 | 5,650.00 | 5,580.00 | 5,610.00 | 5,524.78 | 94,472 |
| 2022-04-19 | 5,490.00 | 5,640.00 | 5,490.00 | 5,620.00 | 5,534.62 | 141,728 |
| 2022-04-18 | 5,600.00 | 5,600.00 | 5,460.00 | 5,490.00 | 5,406.60 | 178,000 |
| 2022-04-15 | 5,710.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,514.93 | 335,509 |
| 2022-04-14 | 5,760.00 | 5,840.00 | 5,740.00 | 5,760.00 | 5,672.50 | 126,365 |
| 2022-04-13 | 5,650.00 | 5,760.00 | 5,650.00 | 5,730.00 | 5,642.95 | 138,958 |
| 2022-04-12 | 5,750.00 | 5,820.00 | 5,660.00 | 5,660.00 | 5,574.02 | 231,840 |
| 2022-04-11 | 5,920.00 | 5,920.00 | 5,810.00 | 5,810.00 | 5,721.74 | 163,201 |
| 2022-04-08 | 5,900.00 | 5,960.00 | 5,820.00 | 5,920.00 | 5,830.07 | 153,170 |
| 2022-04-07 | 6,080.00 | 6,090.00 | 5,890.00 | 5,900.00 | 5,810.37 | 365,833 |
| 2022-04-06 | 6,240.00 | 6,240.00 | 6,090.00 | 6,100.00 | 6,007.33 | 306,303 |
| 2022-04-05 | 6,170.00 | 6,390.00 | 6,160.00 | 6,290.00 | 6,194.44 | 396,043 |
| 2022-04-04 | 6,160.00 | 6,170.00 | 6,090.00 | 6,170.00 | 6,076.27 | 188,215 |
| 2022-04-01 | 6,340.00 | 6,340.00 | 6,160.00 | 6,180.00 | 6,086.12 | 238,217 |
| 2022-03-31 | 6,310.00 | 6,310.00 | 6,230.00 | 6,310.00 | 6,214.14 | 208,255 |
| 2022-03-30 | 6,200.00 | 6,350.00 | 6,180.00 | 6,310.00 | 6,214.14 | 272,950 |
| 2022-03-29 | 6,170.00 | 6,230.00 | 6,110.00 | 6,210.00 | 6,115.66 | 201,270 |
| 2022-03-28 | 6,240.00 | 6,240.00 | 6,100.00 | 6,110.00 | 6,017.18 | 226,212 |
| 2022-03-25 | 6,180.00 | 6,280.00 | 6,180.00 | 6,220.00 | 6,125.51 | 252,507 |
| 2022-03-24 | 6,200.00 | 6,210.00 | 6,080.00 | 6,170.00 | 6,076.27 | 208,075 |
| 2022-03-23 | 6,170.00 | 6,300.00 | 6,160.00 | 6,200.00 | 6,105.81 | 240,924 |
| 2022-03-22 | 6,120.00 | 6,180.00 | 6,080.00 | 6,170.00 | 6,076.27 | 180,704 |
| 2022-03-21 | 6,240.00 | 6,250.00 | 6,150.00 | 6,160.00 | 6,066.42 | 171,418 |
| 2022-03-18 | 6,150.00 | 6,240.00 | 6,050.00 | 6,240.00 | 6,145.20 | 270,364 |
| 2022-03-17 | 6,130.00 | 6,180.00 | 6,080.00 | 6,140.00 | 6,046.72 | 289,105 |
| 2022-03-16 | 5,970.00 | 6,080.00 | 5,890.00 | 6,070.00 | 5,977.79 | 322,393 |
| 2022-03-15 | 5,860.00 | 5,980.00 | 5,780.00 | 5,880.00 | 5,790.67 | 176,954 |
| 2022-03-14 | 5,980.00 | 6,070.00 | 5,850.00 | 5,860.00 | 5,770.98 | 241,942 |
| 2022-03-11 | 6,050.00 | 6,060.00 | 5,930.00 | 5,950.00 | 5,859.61 | 171,038 |
| 2022-03-10 | 5,950.00 | 6,170.00 | 5,950.00 | 6,040.00 | 5,948.24 | 241,674 |
| 2022-03-08 | 5,750.00 | 6,000.00 | 5,740.00 | 5,900.00 | 5,810.37 | 234,892 |
| 2022-03-07 | 6,060.00 | 6,070.00 | 5,910.00 | 5,910.00 | 5,820.22 | 238,011 |
| 2022-03-04 | 6,290.00 | 6,300.00 | 6,080.00 | 6,120.00 | 6,027.03 | 300,205 |
| 2022-03-03 | 6,210.00 | 6,280.00 | 6,170.00 | 6,270.00 | 6,174.75 | 188,104 |
| 2022-03-02 | 6,100.00 | 6,200.00 | 6,090.00 | 6,160.00 | 6,066.42 | 191,166 |
| 2022-02-28 | 6,010.00 | 6,120.00 | 5,950.00 | 6,080.00 | 5,987.64 | 239,997 |
| 2022-02-25 | 6,010.00 | 6,210.00 | 6,010.00 | 6,040.00 | 5,948.24 | 370,514 |
| 2022-02-24 | 6,060.00 | 6,140.00 | 5,900.00 | 5,960.00 | 5,869.46 | 415,064 |
| 2022-02-23 | 6,120.00 | 6,250.00 | 6,110.00 | 6,140.00 | 6,046.72 | 245,756 |
| 2022-02-22 | 6,200.00 | 6,360.00 | 6,060.00 | 6,080.00 | 5,987.64 | 346,477 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 20.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.