Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,734.00 | 1,734.00 | 1,673.00 | 1,717.00 | 1,717.00 | 67,664 |
| 2026-10-20 | 1,750.00 | 1,753.00 | 1,685.00 | 1,735.00 | 1,735.00 | 98,757 |
| 2026-10-19 | 1,750.00 | 1,776.00 | 1,719.00 | 1,752.00 | 1,752.00 | 148,457 |
| 2026-10-16 | 1,740.00 | 1,752.00 | 1,713.00 | 1,723.00 | 1,723.00 | 112,029 |
| 2026-10-15 | 1,720.00 | 1,750.00 | 1,696.00 | 1,720.00 | 1,720.00 | 53,057 |
| 2026-10-14 | 1,730.00 | 1,780.00 | 1,699.00 | 1,730.00 | 1,730.00 | 142,558 |
| 2026-10-13 | 1,710.00 | 1,734.00 | 1,650.00 | 1,711.00 | 1,711.00 | 117,283 |
| 2026-10-12 | 1,775.00 | 1,775.00 | 1,701.00 | 1,711.00 | 1,711.00 | 55,139 |
| 2026-10-08 | 1,722.00 | 1,742.00 | 1,690.00 | 1,721.00 | 1,721.00 | 88,850 |
| 2026-10-07 | 1,749.00 | 1,749.00 | 1,701.00 | 1,720.00 | 1,720.00 | 77,860 |
| 2026-10-06 | 1,700.00 | 1,733.00 | 1,676.00 | 1,719.00 | 1,719.00 | 76,130 |
| 2026-10-02 | 1,630.00 | 1,685.00 | 1,604.00 | 1,684.00 | 1,684.00 | 93,124 |
| 2026-10-01 | 1,580.00 | 1,660.00 | 1,564.00 | 1,622.00 | 1,622.00 | 228,642 |
| 2026-09-30 | 1,399.00 | 1,600.00 | 1,390.00 | 1,580.00 | 1,580.00 | 176,536 |
| 2026-09-29 | 1,765.00 | 1,791.00 | 1,273.00 | 1,399.00 | 1,399.00 | 508,312 |
| 2026-09-28 | 1,755.00 | 1,795.00 | 1,711.00 | 1,784.00 | 1,784.00 | 67,525 |
| 2026-09-23 | 1,833.00 | 1,848.00 | 1,717.00 | 1,773.00 | 1,773.00 | 161,269 |
| 2026-09-22 | 1,855.00 | 1,855.00 | 1,805.00 | 1,833.00 | 1,833.00 | 23,200 |
| 2026-09-21 | 1,880.00 | 1,880.00 | 1,790.00 | 1,854.00 | 1,854.00 | 143,748 |
| 2026-09-18 | 1,807.00 | 1,875.00 | 1,785.00 | 1,874.00 | 1,874.00 | 230,432 |
| 2026-09-17 | 1,817.00 | 1,831.00 | 1,775.00 | 1,798.00 | 1,798.00 | 99,082 |
| 2026-09-16 | 1,841.00 | 1,841.00 | 1,790.00 | 1,817.00 | 1,817.00 | 70,917 |
| 2026-09-15 | 1,999.00 | 1,999.00 | 1,801.00 | 1,828.00 | 1,828.00 | 75,278 |
| 2026-09-14 | 2,010.00 | 2,085.00 | 1,822.00 | 1,847.00 | 1,847.00 | 105,121 |
| 2026-09-11 | 2,025.00 | 2,070.00 | 1,971.00 | 2,010.00 | 2,010.00 | 82,516 |
| 2026-09-10 | 1,824.00 | 2,235.00 | 1,824.00 | 2,025.00 | 2,025.00 | 661,033 |
| 2026-09-09 | 1,797.00 | 1,839.00 | 1,797.00 | 1,823.00 | 1,823.00 | 163,515 |
| 2026-09-08 | 1,802.00 | 1,837.00 | 1,761.00 | 1,791.00 | 1,791.00 | 259,280 |
| 2026-09-07 | 1,799.00 | 1,838.00 | 1,783.00 | 1,797.00 | 1,797.00 | 300,562 |
| 2026-09-04 | 1,828.00 | 1,842.00 | 1,780.00 | 1,788.00 | 1,788.00 | 260,508 |
| 2026-09-03 | 1,850.00 | 1,850.00 | 1,786.00 | 1,828.00 | 1,828.00 | 228,991 |
| 2026-09-02 | 1,822.00 | 1,906.00 | 1,784.00 | 1,828.00 | 1,828.00 | 105,123 |
| 2026-09-01 | 1,880.00 | 1,882.00 | 1,813.00 | 1,827.00 | 1,827.00 | 110,545 |
| 2026-08-31 | 1,975.00 | 1,997.00 | 1,712.00 | 1,840.00 | 1,840.00 | 476,993 |
| 2026-08-28 | 1,619.00 | 1,795.00 | 1,568.00 | 1,795.00 | 1,795.00 | 520,987 |
| 2026-08-27 | 1,378.00 | 1,623.00 | 1,378.00 | 1,585.00 | 1,585.00 | 706,432 |
| 2026-08-26 | 1,365.00 | 1,501.00 | 1,350.00 | 1,377.00 | 1,377.00 | 220,685 |
| 2026-08-25 | 1,301.00 | 1,614.00 | 1,301.00 | 1,360.00 | 1,360.00 | 1,647,270 |
| 2026-08-24 | 1,287.00 | 1,296.00 | 1,225.00 | 1,242.00 | 1,242.00 | 111,105 |
| 2026-08-21 | 1,365.00 | 1,365.00 | 1,243.00 | 1,287.00 | 1,287.00 | 213,666 |
| 2026-08-20 | 1,376.00 | 1,390.00 | 1,353.00 | 1,390.00 | 1,390.00 | 72,002 |
| 2026-08-19 | 1,389.00 | 1,400.00 | 1,361.00 | 1,376.00 | 1,376.00 | 53,490 |
| 2026-08-18 | 1,378.00 | 1,456.00 | 1,337.00 | 1,388.00 | 1,388.00 | 160,063 |
| 2026-08-14 | 1,357.00 | 1,380.00 | 1,308.00 | 1,378.00 | 1,378.00 | 147,613 |
| 2026-08-13 | 1,380.00 | 1,393.00 | 1,335.00 | 1,348.00 | 1,348.00 | 114,455 |
| 2026-08-12 | 1,420.00 | 1,435.00 | 1,360.00 | 1,372.00 | 1,372.00 | 98,943 |
| 2026-08-11 | 1,477.00 | 1,477.00 | 1,405.00 | 1,420.00 | 1,420.00 | 135,768 |
| 2026-08-10 | 1,521.00 | 1,523.00 | 1,383.00 | 1,490.00 | 1,490.00 | 186,567 |
| 2026-08-07 | 1,429.00 | 1,523.00 | 1,411.00 | 1,523.00 | 1,523.00 | 141,131 |
| 2026-08-06 | 1,399.00 | 1,420.00 | 1,379.00 | 1,406.00 | 1,406.00 | 202,719 |
| 2026-08-05 | 1,380.00 | 1,410.00 | 1,366.00 | 1,402.00 | 1,402.00 | 114,437 |
| 2026-08-04 | 1,221.00 | 1,392.00 | 1,221.00 | 1,377.00 | 1,377.00 | 247,490 |
| 2026-08-03 | 1,250.00 | 1,258.00 | 1,201.00 | 1,221.00 | 1,221.00 | 224,518 |
| 2026-07-31 | 1,197.00 | 1,264.00 | 1,186.00 | 1,258.00 | 1,258.00 | 121,488 |
| 2026-07-30 | 1,208.00 | 1,230.00 | 1,185.00 | 1,220.00 | 1,220.00 | 69,584 |
| 2026-07-29 | 1,228.00 | 1,250.00 | 1,183.00 | 1,204.00 | 1,204.00 | 81,687 |
| 2026-07-28 | 1,205.00 | 1,245.00 | 1,180.00 | 1,228.00 | 1,228.00 | 180,247 |
| 2026-07-27 | 1,178.00 | 1,241.00 | 1,145.00 | 1,203.00 | 1,203.00 | 197,536 |
| 2026-07-24 | 1,151.00 | 1,240.00 | 1,131.00 | 1,189.00 | 1,189.00 | 136,085 |
| 2026-07-23 | 1,093.00 | 1,289.00 | 1,001.00 | 1,174.00 | 1,174.00 | 387,526 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.