RSUPPORT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8,040.00 | 8,190.00 | 7,900.00 | 7,910.00 | 7,750.69 | 822,668 |
| 2021-11-22 | 7,690.00 | 8,160.00 | 7,560.00 | 8,130.00 | 7,966.26 | 1,316,335 |
| 2021-11-19 | 7,510.00 | 8,090.00 | 7,500.00 | 7,690.00 | 7,535.12 | 1,908,402 |
| 2021-11-18 | 7,600.00 | 7,650.00 | 7,330.00 | 7,400.00 | 7,250.96 | 507,073 |
| 2021-11-17 | 7,300.00 | 7,850.00 | 7,250.00 | 7,650.00 | 7,495.93 | 1,281,570 |
| 2021-11-16 | 7,190.00 | 7,250.00 | 7,100.00 | 7,230.00 | 7,084.38 | 158,449 |
| 2021-11-15 | 7,080.00 | 7,290.00 | 7,030.00 | 7,240.00 | 7,094.18 | 207,594 |
| 2021-11-12 | 6,900.00 | 7,150.00 | 6,900.00 | 7,060.00 | 6,917.81 | 229,912 |
| 2021-11-11 | 6,880.00 | 7,090.00 | 6,820.00 | 6,930.00 | 6,790.43 | 220,100 |
| 2021-11-10 | 7,350.00 | 7,350.00 | 6,990.00 | 7,000.00 | 6,859.02 | 340,101 |
| 2021-11-09 | 7,300.00 | 7,500.00 | 7,270.00 | 7,370.00 | 7,221.57 | 198,855 |
| 2021-11-08 | 7,450.00 | 7,600.00 | 7,200.00 | 7,350.00 | 7,201.97 | 293,175 |
| 2021-11-05 | 7,380.00 | 7,600.00 | 7,350.00 | 7,490.00 | 7,339.15 | 244,592 |
| 2021-11-04 | 7,590.00 | 7,740.00 | 7,390.00 | 7,450.00 | 7,299.95 | 441,234 |
| 2021-11-03 | 7,760.00 | 7,770.00 | 7,580.00 | 7,600.00 | 7,446.93 | 391,436 |
| 2021-11-02 | 7,930.00 | 7,940.00 | 7,610.00 | 7,820.00 | 7,662.50 | 671,382 |
| 2021-11-01 | 7,150.00 | 7,820.00 | 7,060.00 | 7,760.00 | 7,603.71 | 1,277,281 |
| 2021-10-29 | 7,150.00 | 7,370.00 | 7,110.00 | 7,110.00 | 6,966.80 | 397,046 |
| 2021-10-28 | 7,190.00 | 7,210.00 | 7,080.00 | 7,080.00 | 6,937.41 | 154,986 |
| 2021-10-27 | 7,240.00 | 7,390.00 | 7,140.00 | 7,190.00 | 7,045.19 | 269,641 |
| 2021-10-26 | 7,260.00 | 7,260.00 | 7,150.00 | 7,210.00 | 7,064.79 | 159,848 |
| 2021-10-25 | 7,070.00 | 7,140.00 | 6,990.00 | 7,080.00 | 6,937.41 | 138,828 |
| 2021-10-22 | 7,030.00 | 7,200.00 | 6,970.00 | 7,130.00 | 6,986.40 | 180,468 |
← NewerPage 21 of 21 · 1,223 trading days
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.