See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.99▲ 1.89%
← 191410.KQ stock page

Ryukil C&S Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,875.002,895.002,815.002,855.002,855.00136,107
2026-04-212,790.002,970.002,765.002,875.002,875.00393,552
2026-04-202,760.002,905.002,650.002,770.002,770.00439,515
2026-04-172,780.002,780.002,700.002,750.002,750.00125,355
2026-04-162,720.002,820.002,700.002,780.002,780.00329,938
2026-04-152,655.002,795.002,635.002,720.002,720.00564,017
2026-04-142,575.002,695.002,550.002,650.002,650.00415,627
2026-04-132,555.002,645.002,490.002,575.002,575.00509,289
2026-04-102,450.002,995.002,310.002,650.002,650.005,070,695
2026-04-092,365.002,365.002,240.002,305.002,305.00114,670
2026-04-082,255.002,375.002,220.002,360.002,360.00163,279
2026-04-072,315.002,370.002,225.002,225.002,225.0084,818
2026-04-062,350.002,450.002,300.002,360.002,360.0061,148
2026-04-032,350.002,415.002,300.002,350.002,350.0082,651
2026-04-022,480.002,510.002,260.002,295.002,295.00190,667
2026-04-012,340.002,550.002,340.002,490.002,490.00144,301
2026-03-312,315.002,335.002,265.002,300.002,300.0085,421
2026-03-302,330.002,370.002,250.002,315.002,315.0093,923
2026-03-272,410.002,435.002,350.002,350.002,350.0066,545
2026-03-262,480.002,585.002,400.002,410.002,410.0055,588
2026-03-252,590.002,590.002,440.002,460.002,460.0084,124
2026-03-242,490.002,575.002,450.002,560.002,560.0087,238
2026-03-232,620.002,620.002,455.002,465.002,465.00116,732
2026-03-202,600.002,645.002,535.002,630.002,630.0080,429
2026-03-192,610.002,620.002,500.002,600.002,600.00162,550
2026-03-182,640.002,675.002,440.002,615.002,615.00168,440
2026-03-172,615.002,660.002,580.002,640.002,640.00108,682
2026-03-162,675.002,690.002,520.002,615.002,615.00202,287
2026-03-132,760.002,845.002,675.002,675.002,675.00173,069
2026-03-122,755.002,885.002,735.002,785.002,785.00299,389
2026-03-112,820.003,150.002,740.002,815.002,815.00863,073
2026-03-102,800.002,850.002,735.002,800.002,800.0091,680
2026-03-092,800.002,860.002,635.002,715.002,715.00203,748
2026-03-062,910.002,995.002,825.002,910.002,910.00165,915
2026-03-052,695.002,965.002,610.002,900.002,900.00271,026
2026-03-043,055.003,055.002,535.002,535.002,535.00377,550
2026-03-033,020.003,290.002,965.003,055.003,055.00433,276
2026-02-273,015.003,340.002,920.003,075.003,075.00817,115
2026-02-263,110.003,165.002,990.003,015.003,015.00227,982
2026-02-253,115.003,357.003,105.003,110.003,110.00364,021
2026-02-243,060.003,200.002,950.003,100.003,100.00226,415
2026-02-233,030.003,145.002,975.003,095.003,095.00275,958
2026-02-203,160.003,185.003,010.003,030.003,030.00255,639
2026-02-193,150.003,255.003,075.003,160.003,160.00262,321
2026-02-133,230.003,230.002,955.003,165.003,165.00447,464
2026-02-123,440.003,440.003,230.003,230.003,230.00368,667
2026-02-113,540.003,600.003,400.003,445.003,445.00314,258
2026-02-103,620.003,700.003,505.003,570.003,570.00364,805
2026-02-093,945.004,165.003,610.003,615.003,615.00561,321
2026-02-064,000.004,100.003,615.003,910.003,910.00538,919
2026-02-054,150.004,165.003,840.004,000.004,000.00489,039
2026-02-044,300.004,355.003,875.004,100.004,100.00909,482
2026-02-034,415.005,100.003,960.004,150.004,150.002,716,571
2026-02-023,935.004,990.003,900.004,700.004,700.005,240,138
2026-01-303,545.004,350.003,415.003,900.003,900.004,978,618
2026-01-293,900.004,280.003,410.003,500.003,500.005,431,948
2026-01-282,805.003,645.002,730.003,645.003,645.001,693,096
2026-01-272,700.002,865.002,620.002,805.002,805.00253,815
2026-01-262,765.002,785.002,600.002,705.002,705.00167,983
2026-01-232,620.002,830.002,610.002,765.002,765.00290,879
← NewerPage 3 of 21 · 1,223 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.