RSUPPORT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,270.00 | 6,410.00 | 6,150.00 | 6,380.00 | 6,283.08 | 293,050 |
| 2022-02-18 | 6,140.00 | 6,360.00 | 6,140.00 | 6,350.00 | 6,253.53 | 262,533 |
| 2022-02-17 | 6,380.00 | 6,480.00 | 6,100.00 | 6,270.00 | 6,174.75 | 499,597 |
| 2022-02-16 | 6,150.00 | 6,410.00 | 6,150.00 | 6,380.00 | 6,283.08 | 470,420 |
| 2022-02-15 | 6,340.00 | 6,490.00 | 6,030.00 | 6,040.00 | 5,948.24 | 745,037 |
| 2022-02-14 | 6,800.00 | 6,810.00 | 6,400.00 | 6,430.00 | 6,332.32 | 668,838 |
| 2022-02-11 | 7,090.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,795.18 | 410,913 |
| 2022-02-10 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 6,992.14 | 519,984 |
| 2022-02-09 | 7,080.00 | 7,450.00 | 7,060.00 | 7,410.00 | 7,297.43 | 944,956 |
| 2022-02-08 | 7,210.00 | 7,210.00 | 6,990.00 | 7,000.00 | 6,893.66 | 419,534 |
| 2022-02-07 | 7,270.00 | 7,280.00 | 7,100.00 | 7,170.00 | 7,061.08 | 402,005 |
| 2022-02-04 | 7,480.00 | 7,480.00 | 7,150.00 | 7,190.00 | 7,080.77 | 821,171 |
| 2022-02-03 | 7,200.00 | 7,580.00 | 7,120.00 | 7,480.00 | 7,366.37 | 1,204,609 |
| 2022-01-28 | 6,820.00 | 7,090.00 | 6,820.00 | 7,010.00 | 6,903.51 | 792,844 |
| 2022-01-27 | 7,410.00 | 7,480.00 | 6,810.00 | 6,810.00 | 6,706.55 | 1,048,228 |
| 2022-01-26 | 7,770.00 | 7,780.00 | 7,380.00 | 7,420.00 | 7,307.28 | 1,402,405 |
| 2022-01-25 | 7,550.00 | 7,760.00 | 7,330.00 | 7,730.00 | 7,612.57 | 2,138,382 |
| 2022-01-24 | 7,360.00 | 7,910.00 | 7,360.00 | 7,420.00 | 7,307.28 | 4,808,519 |
| 2022-01-21 | 7,160.00 | 7,410.00 | 7,140.00 | 7,290.00 | 7,179.25 | 629,407 |
| 2022-01-20 | 6,900.00 | 7,250.00 | 6,900.00 | 7,250.00 | 7,139.86 | 553,116 |
| 2022-01-19 | 6,810.00 | 6,990.00 | 6,810.00 | 6,930.00 | 6,824.72 | 302,640 |
| 2022-01-18 | 6,910.00 | 7,110.00 | 6,850.00 | 6,890.00 | 6,785.33 | 325,738 |
| 2022-01-17 | 7,040.00 | 7,070.00 | 6,860.00 | 6,940.00 | 6,834.57 | 376,939 |
| 2022-01-14 | 7,100.00 | 7,160.00 | 7,020.00 | 7,040.00 | 6,933.05 | 358,958 |
| 2022-01-13 | 7,330.00 | 7,410.00 | 7,180.00 | 7,190.00 | 7,080.77 | 374,222 |
| 2022-01-12 | 7,280.00 | 7,440.00 | 7,280.00 | 7,330.00 | 7,218.65 | 278,032 |
| 2022-01-11 | 7,550.00 | 7,590.00 | 7,250.00 | 7,300.00 | 7,189.10 | 492,992 |
| 2022-01-10 | 7,290.00 | 7,670.00 | 7,280.00 | 7,550.00 | 7,435.30 | 772,848 |
| 2022-01-07 | 7,170.00 | 7,430.00 | 7,170.00 | 7,300.00 | 7,189.10 | 410,501 |
| 2022-01-06 | 7,450.00 | 7,530.00 | 7,210.00 | 7,220.00 | 7,110.32 | 751,751 |
| 2022-01-05 | 7,780.00 | 7,780.00 | 7,510.00 | 7,530.00 | 7,415.61 | 794,997 |
| 2022-01-04 | 7,950.00 | 7,960.00 | 7,720.00 | 7,770.00 | 7,651.96 | 777,880 |
| 2022-01-03 | 8,050.00 | 8,060.00 | 7,910.00 | 7,930.00 | 7,809.53 | 478,249 |
| 2021-12-30 | 8,030.00 | 8,090.00 | 7,960.00 | 7,970.00 | 7,848.92 | 468,647 |
| 2021-12-29 | 7,990.00 | 8,190.00 | 7,970.00 | 8,000.00 | 7,878.47 | 750,534 |
| 2021-12-28 | 7,970.00 | 8,190.00 | 7,930.00 | 7,960.00 | 7,799.68 | 819,112 |
| 2021-12-27 | 7,900.00 | 8,050.00 | 7,870.00 | 7,900.00 | 7,740.89 | 621,117 |
| 2021-12-24 | 8,100.00 | 8,160.00 | 7,930.00 | 7,940.00 | 7,780.09 | 1,003,105 |
| 2021-12-23 | 8,150.00 | 8,410.00 | 7,940.00 | 8,110.00 | 7,946.66 | 2,119,209 |
| 2021-12-22 | 8,440.00 | 8,470.00 | 8,110.00 | 8,150.00 | 7,985.86 | 1,737,633 |
| 2021-12-21 | 8,780.00 | 8,830.00 | 8,360.00 | 8,390.00 | 8,221.02 | 2,023,274 |
| 2021-12-20 | 8,850.00 | 9,070.00 | 8,660.00 | 8,830.00 | 8,652.16 | 2,212,515 |
| 2021-12-17 | 9,290.00 | 9,540.00 | 8,960.00 | 8,980.00 | 8,799.14 | 3,258,383 |
| 2021-12-16 | 10,400.00 | 10,500.00 | 9,450.00 | 9,450.00 | 9,259.67 | 11,600,480 |
| 2021-12-15 | 9,360.00 | 10,000.00 | 9,300.00 | 10,000.00 | 9,798.60 | 23,397,660 |
| 2021-12-14 | 9,300.00 | 9,540.00 | 9,060.00 | 9,170.00 | 8,985.31 | 7,705,776 |
| 2021-12-13 | 9,140.00 | 9,290.00 | 8,990.00 | 9,100.00 | 8,916.72 | 4,054,616 |
| 2021-12-10 | 9,230.00 | 10,000.00 | 8,960.00 | 8,990.00 | 8,808.94 | 26,647,410 |
| 2021-12-09 | 8,880.00 | 9,140.00 | 8,740.00 | 9,080.00 | 8,897.13 | 2,733,702 |
| 2021-12-08 | 8,490.00 | 9,440.00 | 8,420.00 | 9,090.00 | 8,906.92 | 9,487,847 |
| 2021-12-07 | 8,600.00 | 8,710.00 | 8,300.00 | 8,460.00 | 8,289.61 | 1,708,118 |
| 2021-12-06 | 9,340.00 | 9,400.00 | 8,710.00 | 8,710.00 | 8,534.58 | 3,955,037 |
| 2021-12-03 | 9,110.00 | 9,850.00 | 8,950.00 | 9,050.00 | 8,867.73 | 13,332,260 |
| 2021-12-02 | 8,670.00 | 9,780.00 | 8,600.00 | 9,010.00 | 8,828.54 | 16,334,480 |
| 2021-12-01 | 8,800.00 | 8,810.00 | 8,130.00 | 8,340.00 | 8,172.03 | 2,813,562 |
| 2021-11-30 | 8,910.00 | 9,030.00 | 8,560.00 | 8,680.00 | 8,505.18 | 3,255,487 |
| 2021-11-29 | 9,420.00 | 9,780.00 | 8,800.00 | 9,270.00 | 9,083.30 | 9,960,972 |
| 2021-11-26 | 7,700.00 | 9,240.00 | 7,690.00 | 9,050.00 | 8,867.73 | 14,616,710 |
| 2021-11-25 | 7,970.00 | 7,980.00 | 7,650.00 | 7,710.00 | 7,554.72 | 551,235 |
| 2021-11-24 | 8,090.00 | 8,220.00 | 7,930.00 | 7,960.00 | 7,799.68 | 1,023,349 |
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.