RSUPPORT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,500.00 | 1,521.00 | 1,491.00 | 1,496.00 | 1,496.00 | 39,623 |
| 2026-10-19 | 1,451.00 | 1,517.00 | 1,451.00 | 1,515.00 | 1,515.00 | 66,265 |
| 2026-10-16 | 1,433.00 | 1,508.00 | 1,433.00 | 1,501.00 | 1,501.00 | 93,714 |
| 2026-10-15 | 1,477.00 | 1,477.00 | 1,430.00 | 1,445.00 | 1,445.00 | 56,901 |
| 2026-10-14 | 1,430.00 | 1,478.00 | 1,430.00 | 1,478.00 | 1,478.00 | 41,811 |
| 2026-10-13 | 1,445.00 | 1,467.00 | 1,431.00 | 1,456.00 | 1,456.00 | 101,838 |
| 2026-10-12 | 1,512.00 | 1,514.00 | 1,445.00 | 1,485.00 | 1,485.00 | 58,045 |
| 2026-10-08 | 1,513.00 | 1,514.00 | 1,470.00 | 1,512.00 | 1,512.00 | 46,865 |
| 2026-10-07 | 1,508.00 | 1,525.00 | 1,500.00 | 1,512.00 | 1,512.00 | 69,170 |
| 2026-10-06 | 1,509.00 | 1,520.00 | 1,487.00 | 1,508.00 | 1,508.00 | 66,652 |
| 2026-10-02 | 1,500.00 | 1,500.00 | 1,475.00 | 1,487.00 | 1,487.00 | 46,595 |
| 2026-10-01 | 1,470.00 | 1,485.00 | 1,465.00 | 1,474.00 | 1,474.00 | 35,113 |
| 2026-09-30 | 1,479.00 | 1,504.00 | 1,454.00 | 1,463.00 | 1,463.00 | 32,933 |
| 2026-09-29 | 1,460.00 | 1,488.00 | 1,460.00 | 1,477.00 | 1,477.00 | 44,607 |
| 2026-09-28 | 1,455.00 | 1,505.00 | 1,442.00 | 1,488.00 | 1,488.00 | 90,625 |
| 2026-09-23 | 1,464.00 | 1,483.00 | 1,441.00 | 1,442.00 | 1,442.00 | 38,116 |
| 2026-09-22 | 1,478.00 | 1,497.00 | 1,450.00 | 1,450.00 | 1,450.00 | 51,127 |
| 2026-09-21 | 1,510.00 | 1,512.00 | 1,483.00 | 1,485.00 | 1,485.00 | 66,922 |
| 2026-09-18 | 1,510.00 | 1,543.00 | 1,502.00 | 1,507.00 | 1,507.00 | 97,024 |
| 2026-09-17 | 1,504.00 | 1,530.00 | 1,504.00 | 1,510.00 | 1,510.00 | 30,248 |
| 2026-09-16 | 1,538.00 | 1,543.00 | 1,510.00 | 1,511.00 | 1,511.00 | 59,707 |
| 2026-09-15 | 1,537.00 | 1,539.00 | 1,524.00 | 1,524.00 | 1,524.00 | 49,101 |
| 2026-09-14 | 1,520.00 | 1,542.00 | 1,500.00 | 1,540.00 | 1,540.00 | 71,159 |
| 2026-09-11 | 1,489.00 | 1,529.00 | 1,478.00 | 1,520.00 | 1,520.00 | 91,593 |
| 2026-09-10 | 1,472.00 | 1,498.00 | 1,472.00 | 1,489.00 | 1,489.00 | 43,152 |
| 2026-09-09 | 1,472.00 | 1,506.00 | 1,472.00 | 1,490.00 | 1,490.00 | 34,027 |
| 2026-09-08 | 1,520.00 | 1,520.00 | 1,491.00 | 1,495.00 | 1,495.00 | 50,278 |
| 2026-09-07 | 1,510.00 | 1,528.00 | 1,510.00 | 1,521.00 | 1,521.00 | 19,424 |
| 2026-09-04 | 1,515.00 | 1,534.00 | 1,507.00 | 1,517.00 | 1,517.00 | 43,381 |
| 2026-09-03 | 1,528.00 | 1,575.00 | 1,510.00 | 1,516.00 | 1,516.00 | 62,482 |
| 2026-09-02 | 1,549.00 | 1,550.00 | 1,500.00 | 1,528.00 | 1,528.00 | 53,846 |
| 2026-09-01 | 1,510.00 | 1,561.00 | 1,484.00 | 1,549.00 | 1,549.00 | 164,387 |
| 2026-08-31 | 1,500.00 | 1,510.00 | 1,471.00 | 1,506.00 | 1,506.00 | 10,213 |
| 2026-08-28 | 1,491.00 | 1,502.00 | 1,479.00 | 1,500.00 | 1,500.00 | 32,461 |
| 2026-08-27 | 1,506.00 | 1,520.00 | 1,480.00 | 1,491.00 | 1,491.00 | 46,939 |
| 2026-08-26 | 1,481.00 | 1,525.00 | 1,474.00 | 1,520.00 | 1,520.00 | 47,062 |
| 2026-08-25 | 1,434.00 | 1,493.00 | 1,434.00 | 1,492.00 | 1,492.00 | 54,634 |
| 2026-08-24 | 1,446.00 | 1,473.00 | 1,430.00 | 1,471.00 | 1,471.00 | 54,857 |
| 2026-08-21 | 1,466.00 | 1,487.00 | 1,416.00 | 1,445.00 | 1,445.00 | 92,001 |
| 2026-08-20 | 1,463.00 | 1,489.00 | 1,463.00 | 1,480.00 | 1,480.00 | 73,969 |
| 2026-08-19 | 1,472.00 | 1,485.00 | 1,461.00 | 1,465.00 | 1,465.00 | 120,033 |
| 2026-08-18 | 1,529.00 | 1,539.00 | 1,472.00 | 1,498.00 | 1,498.00 | 164,946 |
| 2026-08-14 | 1,519.00 | 1,541.00 | 1,512.00 | 1,540.00 | 1,540.00 | 86,608 |
| 2026-08-13 | 1,566.00 | 1,576.00 | 1,515.00 | 1,519.00 | 1,519.00 | 291,661 |
| 2026-08-12 | 1,570.00 | 1,583.00 | 1,561.00 | 1,581.00 | 1,581.00 | 138,413 |
| 2026-08-11 | 1,548.00 | 1,593.00 | 1,548.00 | 1,585.00 | 1,585.00 | 91,454 |
| 2026-08-10 | 1,543.00 | 1,587.00 | 1,543.00 | 1,578.00 | 1,578.00 | 128,648 |
| 2026-08-07 | 1,535.00 | 1,546.00 | 1,515.00 | 1,542.00 | 1,542.00 | 96,377 |
| 2026-08-06 | 1,545.00 | 1,545.00 | 1,510.00 | 1,527.00 | 1,527.00 | 136,203 |
| 2026-08-05 | 1,521.00 | 1,549.00 | 1,520.00 | 1,530.00 | 1,530.00 | 140,314 |
| 2026-08-04 | 1,461.00 | 1,519.00 | 1,461.00 | 1,517.00 | 1,517.00 | 180,115 |
| 2026-08-03 | 1,472.00 | 1,497.00 | 1,456.00 | 1,489.00 | 1,489.00 | 136,450 |
| 2026-07-31 | 1,410.00 | 1,479.00 | 1,410.00 | 1,473.00 | 1,473.00 | 89,797 |
| 2026-07-30 | 1,344.00 | 1,434.00 | 1,344.00 | 1,422.00 | 1,422.00 | 155,411 |
| 2026-07-29 | 1,416.00 | 1,447.00 | 1,375.00 | 1,386.00 | 1,386.00 | 239,387 |
| 2026-07-28 | 1,401.00 | 1,448.00 | 1,401.00 | 1,416.00 | 1,416.00 | 128,089 |
| 2026-07-27 | 1,443.00 | 1,468.00 | 1,440.00 | 1,450.00 | 1,450.00 | 102,696 |
| 2026-07-24 | 1,450.00 | 1,455.00 | 1,425.00 | 1,455.00 | 1,455.00 | 71,407 |
| 2026-07-23 | 1,410.00 | 1,450.00 | 1,398.00 | 1,450.00 | 1,450.00 | 81,857 |
| 2026-07-22 | 1,410.00 | 1,442.00 | 1,399.00 | 1,399.00 | 1,399.00 | 83,169 |
Page 1 of 3 · 121 trading daysOlder →
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.