RSUPPORT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,402.00 | 1,459.00 | 1,401.00 | 1,415.00 | 1,415.00 | 146,503 |
| 2026-07-20 | 1,455.00 | 1,484.00 | 1,437.00 | 1,449.00 | 1,449.00 | 111,395 |
| 2026-07-16 | 1,453.00 | 1,534.00 | 1,448.00 | 1,491.00 | 1,491.00 | 458,035 |
| 2026-07-15 | 1,410.00 | 1,459.00 | 1,410.00 | 1,454.00 | 1,454.00 | 86,969 |
| 2026-07-14 | 1,421.00 | 1,440.00 | 1,379.00 | 1,421.00 | 1,421.00 | 180,326 |
| 2026-07-13 | 1,464.00 | 1,488.00 | 1,418.00 | 1,422.00 | 1,422.00 | 208,905 |
| 2026-07-10 | 1,410.00 | 1,467.00 | 1,410.00 | 1,464.00 | 1,464.00 | 150,845 |
| 2026-07-09 | 1,408.00 | 1,450.00 | 1,387.00 | 1,410.00 | 1,410.00 | 220,011 |
| 2026-07-08 | 1,441.00 | 1,464.00 | 1,407.00 | 1,449.00 | 1,449.00 | 199,105 |
| 2026-07-07 | 1,423.00 | 1,455.00 | 1,413.00 | 1,438.00 | 1,438.00 | 81,329 |
| 2026-07-06 | 1,414.00 | 1,435.00 | 1,401.00 | 1,435.00 | 1,435.00 | 87,544 |
| 2026-07-03 | 1,383.00 | 1,415.00 | 1,363.00 | 1,410.00 | 1,410.00 | 95,059 |
| 2026-07-02 | 1,388.00 | 1,427.00 | 1,370.00 | 1,395.00 | 1,395.00 | 126,209 |
| 2026-07-01 | 1,409.00 | 1,460.00 | 1,391.00 | 1,431.00 | 1,431.00 | 169,944 |
| 2026-06-30 | 1,447.00 | 1,489.00 | 1,405.00 | 1,409.00 | 1,409.00 | 213,979 |
| 2026-06-29 | 1,285.00 | 1,478.00 | 1,283.00 | 1,472.00 | 1,472.00 | 442,779 |
| 2026-06-26 | 1,380.00 | 1,380.00 | 1,278.00 | 1,285.00 | 1,285.00 | 750,925 |
| 2026-06-25 | 1,437.00 | 1,456.00 | 1,380.00 | 1,382.00 | 1,382.00 | 502,289 |
| 2026-06-24 | 1,465.00 | 1,486.00 | 1,444.00 | 1,444.00 | 1,444.00 | 415,459 |
| 2026-06-23 | 1,534.00 | 1,564.00 | 1,470.00 | 1,486.00 | 1,486.00 | 319,678 |
| 2026-06-22 | 1,564.00 | 1,618.00 | 1,534.00 | 1,553.00 | 1,553.00 | 330,174 |
| 2026-06-19 | 1,655.00 | 1,666.00 | 1,587.00 | 1,616.00 | 1,616.00 | 270,537 |
| 2026-06-18 | 1,719.00 | 1,737.00 | 1,645.00 | 1,659.00 | 1,659.00 | 137,516 |
| 2026-06-17 | 1,693.00 | 1,745.00 | 1,678.00 | 1,733.00 | 1,733.00 | 176,201 |
| 2026-06-16 | 1,689.00 | 1,705.00 | 1,651.00 | 1,693.00 | 1,693.00 | 183,185 |
| 2026-06-15 | 1,702.00 | 1,723.00 | 1,685.00 | 1,692.00 | 1,692.00 | 191,866 |
| 2026-06-12 | 1,670.00 | 1,718.00 | 1,663.00 | 1,700.00 | 1,700.00 | 215,029 |
| 2026-06-11 | 1,651.00 | 1,660.00 | 1,616.00 | 1,660.00 | 1,660.00 | 170,461 |
| 2026-06-10 | 1,644.00 | 1,675.00 | 1,606.00 | 1,652.00 | 1,652.00 | 198,601 |
| 2026-06-09 | 1,597.00 | 1,684.00 | 1,597.00 | 1,644.00 | 1,644.00 | 189,437 |
| 2026-06-08 | 1,706.00 | 1,707.00 | 1,601.00 | 1,613.00 | 1,613.00 | 225,166 |
| 2026-06-05 | 1,751.00 | 1,778.00 | 1,742.00 | 1,742.00 | 1,742.00 | 177,884 |
| 2026-06-04 | 1,800.00 | 1,819.00 | 1,759.00 | 1,779.00 | 1,779.00 | 149,168 |
| 2026-06-02 | 1,828.00 | 1,831.00 | 1,787.00 | 1,818.00 | 1,818.00 | 271,686 |
| 2026-06-01 | 1,942.00 | 1,946.00 | 1,838.00 | 1,841.00 | 1,841.00 | 413,255 |
| 2026-05-29 | 1,994.00 | 2,025.00 | 1,940.00 | 1,942.00 | 1,942.00 | 219,086 |
| 2026-05-28 | 2,010.00 | 2,030.00 | 1,974.00 | 2,005.00 | 2,005.00 | 137,860 |
| 2026-05-27 | 2,050.00 | 2,065.00 | 1,987.00 | 2,025.00 | 2,025.00 | 311,194 |
| 2026-05-26 | 2,145.00 | 2,165.00 | 2,060.00 | 2,065.00 | 2,065.00 | 204,701 |
| 2026-05-22 | 2,055.00 | 2,175.00 | 2,055.00 | 2,140.00 | 2,140.00 | 145,508 |
| 2026-05-21 | 2,130.00 | 2,180.00 | 2,050.00 | 2,060.00 | 2,060.00 | 368,551 |
| 2026-05-20 | 2,160.00 | 2,195.00 | 2,115.00 | 2,125.00 | 2,125.00 | 211,428 |
| 2026-05-19 | 2,185.00 | 2,240.00 | 2,160.00 | 2,190.00 | 2,190.00 | 147,253 |
| 2026-05-18 | 2,160.00 | 2,215.00 | 2,130.00 | 2,215.00 | 2,215.00 | 164,644 |
| 2026-05-15 | 2,230.00 | 2,280.00 | 2,145.00 | 2,175.00 | 2,175.00 | 205,246 |
| 2026-05-14 | 2,250.00 | 2,270.00 | 2,190.00 | 2,230.00 | 2,230.00 | 130,390 |
| 2026-05-13 | 2,260.00 | 2,315.00 | 2,210.00 | 2,250.00 | 2,250.00 | 177,652 |
| 2026-05-12 | 2,320.00 | 2,350.00 | 2,250.00 | 2,260.00 | 2,260.00 | 434,557 |
| 2026-05-11 | 2,400.00 | 2,445.00 | 2,270.00 | 2,340.00 | 2,340.00 | 248,460 |
| 2026-05-08 | 2,450.00 | 2,450.00 | 2,390.00 | 2,420.00 | 2,420.00 | 166,359 |
| 2026-05-07 | 2,460.00 | 2,475.00 | 2,385.00 | 2,400.00 | 2,400.00 | 258,970 |
| 2026-05-06 | 2,580.00 | 2,580.00 | 2,440.00 | 2,475.00 | 2,475.00 | 303,992 |
| 2026-05-04 | 2,610.00 | 2,645.00 | 2,540.00 | 2,550.00 | 2,550.00 | 186,309 |
| 2026-04-30 | 2,585.00 | 2,690.00 | 2,580.00 | 2,610.00 | 2,610.00 | 338,857 |
| 2026-04-29 | 2,565.00 | 2,635.00 | 2,520.00 | 2,585.00 | 2,585.00 | 171,395 |
| 2026-04-28 | 2,645.00 | 2,650.00 | 2,565.00 | 2,575.00 | 2,575.00 | 296,019 |
| 2026-04-27 | 2,670.00 | 2,705.00 | 2,630.00 | 2,640.00 | 2,640.00 | 211,719 |
| 2026-04-24 | 2,670.00 | 2,745.00 | 2,650.00 | 2,680.00 | 2,680.00 | 315,955 |
| 2026-04-23 | 2,705.00 | 2,705.00 | 2,615.00 | 2,675.00 | 2,675.00 | 302,536 |
| 2026-04-22 | 2,700.00 | 2,725.00 | 2,660.00 | 2,695.00 | 2,695.00 | 407,122 |
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.