Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 2,910.00 | 3,000.00 | 2,655.00 | 2,715.00 | 2,715.00 | 416,392 |
| 2026-01-21 | 2,900.00 | 2,980.00 | 2,835.00 | 2,910.00 | 2,910.00 | 287,229 |
| 2026-01-20 | 3,090.00 | 3,095.00 | 2,920.00 | 2,980.00 | 2,980.00 | 457,381 |
| 2026-01-19 | 2,960.00 | 3,180.00 | 2,865.00 | 3,090.00 | 3,090.00 | 944,039 |
| 2026-01-16 | 2,615.00 | 3,045.00 | 2,580.00 | 3,000.00 | 3,000.00 | 1,399,408 |
| 2026-01-15 | 2,670.00 | 2,675.00 | 2,580.00 | 2,640.00 | 2,640.00 | 184,553 |
| 2026-01-14 | 2,675.00 | 2,765.00 | 2,570.00 | 2,690.00 | 2,690.00 | 224,960 |
| 2026-01-13 | 2,780.00 | 2,795.00 | 2,610.00 | 2,675.00 | 2,675.00 | 215,706 |
| 2026-01-12 | 2,785.00 | 2,835.00 | 2,735.00 | 2,800.00 | 2,800.00 | 266,332 |
| 2026-01-09 | 2,715.00 | 2,755.00 | 2,600.00 | 2,750.00 | 2,750.00 | 244,344 |
| 2026-01-08 | 3,090.00 | 3,090.00 | 2,690.00 | 2,715.00 | 2,715.00 | 530,001 |
| 2026-01-07 | 3,075.00 | 3,285.00 | 2,955.00 | 3,045.00 | 3,045.00 | 851,889 |
| 2026-01-06 | 3,035.00 | 3,090.00 | 2,900.00 | 3,020.00 | 3,020.00 | 516,289 |
| 2026-01-05 | 2,960.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 520,670 |
| 2026-01-02 | 3,005.00 | 3,020.00 | 2,800.00 | 2,960.00 | 2,960.00 | 524,980 |
| 2025-12-30 | 2,990.00 | 3,035.00 | 2,740.00 | 3,000.00 | 3,000.00 | 666,771 |
| 2025-12-29 | 2,730.00 | 2,990.00 | 2,730.00 | 2,990.00 | 2,990.00 | 1,081,237 |
| 2025-12-26 | 2,780.00 | 2,895.00 | 2,720.00 | 2,730.00 | 2,730.00 | 396,322 |
| 2025-12-24 | 2,760.00 | 2,895.00 | 2,730.00 | 2,780.00 | 2,780.00 | 659,974 |
| 2025-12-23 | 2,620.00 | 2,960.00 | 2,565.00 | 2,820.00 | 2,820.00 | 1,574,189 |
| 2025-12-22 | 2,570.00 | 2,740.00 | 2,505.00 | 2,630.00 | 2,630.00 | 600,073 |
| 2025-12-19 | 2,685.00 | 2,870.00 | 2,480.00 | 2,620.00 | 2,620.00 | 1,217,890 |
| 2025-12-18 | 2,775.00 | 2,880.00 | 2,540.00 | 2,600.00 | 2,600.00 | 2,028,077 |
| 2025-12-17 | 2,520.00 | 3,275.00 | 2,360.00 | 2,965.00 | 2,965.00 | 12,780,340 |
| 2025-12-16 | 2,700.00 | 3,380.00 | 2,470.00 | 2,520.00 | 2,520.00 | 16,778,600 |
| 2025-12-15 | 2,000.00 | 2,600.00 | 1,915.00 | 2,600.00 | 2,600.00 | 2,631,578 |
| 2025-12-12 | 2,070.00 | 2,200.00 | 1,915.00 | 2,000.00 | 2,000.00 | 2,095,784 |
| 2025-12-11 | 1,580.00 | 2,050.00 | 1,570.00 | 2,050.00 | 2,050.00 | 5,275,547 |
| 2025-12-10 | 1,535.00 | 1,661.00 | 1,535.00 | 1,580.00 | 1,580.00 | 316,925 |
| 2025-12-09 | 1,551.00 | 1,583.00 | 1,531.00 | 1,535.00 | 1,535.00 | 114,758 |
| 2025-12-08 | 1,623.00 | 1,623.00 | 1,555.00 | 1,560.00 | 1,560.00 | 141,660 |
| 2025-12-05 | 1,636.00 | 1,637.00 | 1,597.00 | 1,637.00 | 1,637.00 | 102,862 |
| 2025-12-04 | 1,649.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,640.00 | 131,185 |
| 2025-12-03 | 1,607.00 | 1,635.00 | 1,595.00 | 1,621.00 | 1,621.00 | 93,602 |
| 2025-12-02 | 1,618.00 | 1,624.00 | 1,600.00 | 1,623.00 | 1,623.00 | 132,396 |
| 2025-12-01 | 1,628.00 | 1,730.00 | 1,603.00 | 1,607.00 | 1,607.00 | 347,757 |
| 2025-11-28 | 1,709.00 | 1,709.00 | 1,626.00 | 1,634.00 | 1,634.00 | 308,231 |
| 2025-11-27 | 1,702.00 | 1,720.00 | 1,632.00 | 1,720.00 | 1,720.00 | 472,113 |
| 2025-11-26 | 1,756.00 | 1,816.00 | 1,698.00 | 1,701.00 | 1,701.00 | 1,254,553 |
| 2025-11-25 | 1,998.00 | 2,150.00 | 1,740.00 | 1,755.00 | 1,755.00 | 5,400,666 |
| 2025-11-24 | 1,590.00 | 2,065.00 | 1,515.00 | 2,065.00 | 2,065.00 | 5,626,898 |
| 2025-11-21 | 1,505.00 | 1,700.00 | 1,505.00 | 1,590.00 | 1,590.00 | 893,848 |
| 2025-11-20 | 1,493.00 | 1,527.00 | 1,465.00 | 1,505.00 | 1,505.00 | 106,986 |
| 2025-11-19 | 1,547.00 | 1,658.00 | 1,481.00 | 1,493.00 | 1,493.00 | 661,496 |
| 2025-11-18 | 1,426.00 | 1,850.00 | 1,426.00 | 1,547.00 | 1,547.00 | 4,845,028 |
| 2025-11-17 | 1,375.00 | 1,441.00 | 1,373.00 | 1,426.00 | 1,426.00 | 108,468 |
| 2025-11-14 | 1,375.00 | 1,391.00 | 1,366.00 | 1,373.00 | 1,373.00 | 35,177 |
| 2025-11-13 | 1,375.00 | 1,386.00 | 1,364.00 | 1,375.00 | 1,375.00 | 62,264 |
| 2025-11-12 | 1,399.00 | 1,419.00 | 1,356.00 | 1,375.00 | 1,375.00 | 123,012 |
| 2025-11-11 | 1,360.00 | 1,700.00 | 1,342.00 | 1,403.00 | 1,403.00 | 3,788,404 |
| 2025-11-10 | 1,357.00 | 1,367.00 | 1,352.00 | 1,358.00 | 1,358.00 | 21,956 |
| 2025-11-07 | 1,365.00 | 1,388.00 | 1,357.00 | 1,357.00 | 1,357.00 | 14,154 |
| 2025-11-06 | 1,352.00 | 1,390.00 | 1,352.00 | 1,373.00 | 1,373.00 | 15,496 |
| 2025-11-05 | 1,400.00 | 1,430.00 | 1,325.00 | 1,352.00 | 1,352.00 | 100,912 |
| 2025-11-04 | 1,443.00 | 1,443.00 | 1,398.00 | 1,400.00 | 1,400.00 | 34,120 |
| 2025-11-03 | 1,482.00 | 1,482.00 | 1,443.00 | 1,443.00 | 1,443.00 | 25,029 |
| 2025-10-31 | 1,518.00 | 1,518.00 | 1,467.00 | 1,482.00 | 1,482.00 | 38,252 |
| 2025-10-30 | 1,488.00 | 1,520.00 | 1,467.00 | 1,519.00 | 1,519.00 | 27,822 |
| 2025-10-29 | 1,500.00 | 1,540.00 | 1,445.00 | 1,481.00 | 1,481.00 | 67,585 |
| 2025-10-28 | 1,483.00 | 1,526.00 | 1,455.00 | 1,455.00 | 1,455.00 | 31,281 |
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.