Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,032.00 | 1,182.00 | 1,022.00 | 1,123.00 | 1,123.00 | 461,688 |
| 2026-07-21 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 141,010 |
| 2026-07-20 | 1,620.00 | 1,620.00 | 1,484.00 | 1,585.00 | 1,585.00 | 580,443 |
| 2026-07-16 | 1,580.00 | 1,677.00 | 1,450.00 | 1,677.00 | 1,677.00 | 476,081 |
| 2026-07-15 | 1,527.00 | 1,620.00 | 1,527.00 | 1,573.00 | 1,573.00 | 408,712 |
| 2026-07-14 | 1,562.00 | 1,630.00 | 1,506.00 | 1,521.00 | 1,521.00 | 535,805 |
| 2026-07-13 | 1,397.00 | 1,669.00 | 1,397.00 | 1,588.00 | 1,588.00 | 1,082,015 |
| 2026-07-10 | 1,220.00 | 1,392.00 | 1,209.00 | 1,355.00 | 1,355.00 | 210,800 |
| 2026-07-09 | 1,220.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 82,782 |
| 2026-07-08 | 1,259.00 | 1,259.00 | 1,200.00 | 1,220.00 | 1,220.00 | 47,805 |
| 2026-07-07 | 1,300.00 | 1,300.00 | 1,225.00 | 1,259.00 | 1,259.00 | 81,535 |
| 2026-07-06 | 1,306.00 | 1,306.00 | 1,250.00 | 1,261.00 | 1,261.00 | 70,287 |
| 2026-07-03 | 1,333.00 | 1,338.00 | 1,289.00 | 1,306.00 | 1,306.00 | 100,186 |
| 2026-07-02 | 1,375.00 | 1,400.00 | 1,321.00 | 1,333.00 | 1,333.00 | 219,475 |
| 2026-07-01 | 1,200.00 | 1,457.00 | 1,180.00 | 1,374.00 | 1,374.00 | 448,575 |
| 2026-06-30 | 1,190.00 | 1,212.00 | 1,121.00 | 1,197.00 | 1,197.00 | 191,780 |
| 2026-06-29 | 1,190.00 | 1,198.00 | 1,140.00 | 1,190.00 | 1,190.00 | 107,786 |
| 2026-06-26 | 1,160.00 | 1,212.00 | 1,118.00 | 1,190.00 | 1,190.00 | 168,083 |
| 2026-06-25 | 1,110.00 | 1,158.00 | 1,086.00 | 1,147.00 | 1,147.00 | 80,820 |
| 2026-06-24 | 1,020.00 | 1,110.00 | 1,010.00 | 1,104.00 | 1,104.00 | 208,420 |
| 2026-06-23 | 1,179.00 | 1,200.00 | 1,003.00 | 1,020.00 | 1,020.00 | 155,530 |
| 2026-06-22 | 1,175.00 | 1,205.00 | 1,145.00 | 1,179.00 | 1,179.00 | 51,439 |
| 2026-06-19 | 1,260.00 | 1,260.00 | 1,156.00 | 1,175.00 | 1,175.00 | 104,522 |
| 2026-06-18 | 1,287.00 | 1,287.00 | 1,216.00 | 1,260.00 | 1,260.00 | 87,395 |
| 2026-06-17 | 1,310.00 | 1,320.00 | 1,275.00 | 1,287.00 | 1,287.00 | 73,680 |
| 2026-06-16 | 1,300.00 | 1,312.00 | 1,276.00 | 1,303.00 | 1,303.00 | 36,511 |
| 2026-06-15 | 1,320.00 | 1,331.00 | 1,260.00 | 1,285.00 | 1,285.00 | 113,155 |
| 2026-06-12 | 1,257.00 | 1,320.00 | 1,257.00 | 1,320.00 | 1,320.00 | 76,326 |
| 2026-06-11 | 1,298.00 | 1,298.00 | 1,228.00 | 1,257.00 | 1,257.00 | 77,552 |
| 2026-06-10 | 1,250.00 | 1,298.00 | 1,231.00 | 1,298.00 | 1,298.00 | 123,790 |
| 2026-06-09 | 1,250.00 | 1,310.00 | 1,200.00 | 1,245.00 | 1,245.00 | 226,265 |
| 2026-06-08 | 1,310.00 | 1,380.00 | 1,200.00 | 1,213.00 | 1,213.00 | 147,139 |
| 2026-06-05 | 1,350.00 | 1,406.00 | 1,310.00 | 1,380.00 | 1,380.00 | 168,881 |
| 2026-06-04 | 1,293.00 | 1,423.00 | 1,223.00 | 1,355.00 | 1,355.00 | 1,040,688 |
| 2026-06-02 | 1,528.00 | 1,630.00 | 1,482.00 | 1,611.00 | 1,611.00 | 233,262 |
| 2026-06-01 | 1,673.00 | 1,673.00 | 1,509.00 | 1,528.00 | 1,528.00 | 215,571 |
| 2026-05-29 | 1,718.00 | 1,752.00 | 1,628.00 | 1,669.00 | 1,669.00 | 152,622 |
| 2026-05-28 | 1,750.00 | 1,768.00 | 1,603.00 | 1,718.00 | 1,718.00 | 127,739 |
| 2026-05-27 | 1,825.00 | 1,860.00 | 1,725.00 | 1,746.00 | 1,746.00 | 153,941 |
| 2026-05-26 | 1,974.00 | 1,977.00 | 1,811.00 | 1,824.00 | 1,824.00 | 185,778 |
| 2026-05-22 | 1,926.00 | 1,974.00 | 1,899.00 | 1,970.00 | 1,970.00 | 114,039 |
| 2026-05-21 | 1,922.00 | 2,000.00 | 1,903.00 | 1,903.00 | 1,903.00 | 136,118 |
| 2026-05-20 | 1,980.00 | 1,999.00 | 1,865.00 | 1,913.00 | 1,913.00 | 99,237 |
| 2026-05-19 | 2,015.00 | 2,050.00 | 1,887.00 | 1,975.00 | 1,975.00 | 202,579 |
| 2026-05-18 | 2,140.00 | 2,140.00 | 1,927.00 | 1,995.00 | 1,995.00 | 103,646 |
| 2026-05-15 | 2,070.00 | 2,150.00 | 2,050.00 | 2,105.00 | 2,105.00 | 100,006 |
| 2026-05-14 | 2,130.00 | 2,130.00 | 2,005.00 | 2,070.00 | 2,070.00 | 177,664 |
| 2026-05-13 | 2,085.00 | 2,230.00 | 2,040.00 | 2,130.00 | 2,130.00 | 437,574 |
| 2026-05-12 | 2,320.00 | 2,320.00 | 2,050.00 | 2,085.00 | 2,085.00 | 262,736 |
| 2026-05-11 | 2,545.00 | 2,550.00 | 2,245.00 | 2,325.00 | 2,325.00 | 223,923 |
| 2026-05-08 | 2,470.00 | 2,555.00 | 2,405.00 | 2,485.00 | 2,485.00 | 155,226 |
| 2026-05-07 | 2,545.00 | 2,635.00 | 2,415.00 | 2,470.00 | 2,470.00 | 200,050 |
| 2026-05-06 | 2,795.00 | 2,795.00 | 2,530.00 | 2,560.00 | 2,560.00 | 296,201 |
| 2026-05-04 | 2,795.00 | 2,875.00 | 2,715.00 | 2,740.00 | 2,740.00 | 127,477 |
| 2026-04-30 | 2,785.00 | 2,815.00 | 2,700.00 | 2,735.00 | 2,735.00 | 96,385 |
| 2026-04-29 | 2,780.00 | 2,880.00 | 2,770.00 | 2,785.00 | 2,785.00 | 154,212 |
| 2026-04-28 | 2,835.00 | 2,870.00 | 2,780.00 | 2,785.00 | 2,785.00 | 195,517 |
| 2026-04-27 | 2,865.00 | 2,950.00 | 2,825.00 | 2,835.00 | 2,835.00 | 147,554 |
| 2026-04-24 | 2,790.00 | 2,945.00 | 2,775.00 | 2,870.00 | 2,870.00 | 197,842 |
| 2026-04-23 | 2,860.00 | 2,865.00 | 2,735.00 | 2,795.00 | 2,795.00 | 203,013 |
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.