Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,530.00 | 1,530.00 | 1,440.00 | 1,481.00 | 1,481.00 | 32,108 |
| 2025-10-24 | 1,532.00 | 1,534.00 | 1,501.00 | 1,501.00 | 1,501.00 | 36,114 |
| 2025-10-23 | 1,552.00 | 1,568.00 | 1,532.00 | 1,532.00 | 1,532.00 | 16,152 |
| 2025-10-22 | 1,599.00 | 1,599.00 | 1,552.00 | 1,552.00 | 1,552.00 | 22,924 |
| 2025-10-21 | 1,569.00 | 1,600.00 | 1,556.00 | 1,599.00 | 1,599.00 | 25,447 |
| 2025-10-20 | 1,576.00 | 1,600.00 | 1,563.00 | 1,569.00 | 1,569.00 | 13,854 |
| 2025-10-17 | 1,615.00 | 1,624.00 | 1,574.00 | 1,574.00 | 1,574.00 | 12,205 |
| 2025-10-16 | 1,610.00 | 1,630.00 | 1,567.00 | 1,615.00 | 1,615.00 | 39,385 |
| 2025-10-15 | 1,564.00 | 1,609.00 | 1,545.00 | 1,593.00 | 1,593.00 | 43,638 |
| 2025-10-14 | 1,585.00 | 1,599.00 | 1,527.00 | 1,580.00 | 1,580.00 | 42,846 |
| 2025-10-13 | 1,636.00 | 1,646.00 | 1,550.00 | 1,585.00 | 1,585.00 | 110,763 |
| 2025-10-10 | 1,612.00 | 1,900.00 | 1,580.00 | 1,636.00 | 1,636.00 | 1,165,936 |
| 2025-10-02 | 1,610.00 | 1,620.00 | 1,597.00 | 1,612.00 | 1,612.00 | 17,443 |
| 2025-10-01 | 1,606.00 | 1,623.00 | 1,595.00 | 1,610.00 | 1,610.00 | 23,165 |
| 2025-09-30 | 1,604.00 | 1,630.00 | 1,572.00 | 1,605.00 | 1,605.00 | 17,346 |
| 2025-09-29 | 1,624.00 | 1,630.00 | 1,595.00 | 1,604.00 | 1,604.00 | 16,816 |
| 2025-09-26 | 1,615.00 | 1,634.00 | 1,590.00 | 1,632.00 | 1,632.00 | 20,978 |
| 2025-09-25 | 1,649.00 | 1,653.00 | 1,590.00 | 1,634.00 | 1,634.00 | 45,807 |
| 2025-09-24 | 1,667.00 | 1,669.00 | 1,640.00 | 1,653.00 | 1,653.00 | 21,354 |
| 2025-09-23 | 1,684.00 | 1,687.00 | 1,660.00 | 1,669.00 | 1,669.00 | 10,701 |
| 2025-09-22 | 1,697.00 | 1,697.00 | 1,680.00 | 1,688.00 | 1,688.00 | 7,811 |
| 2025-09-19 | 1,705.00 | 1,707.00 | 1,695.00 | 1,702.00 | 1,702.00 | 10,357 |
| 2025-09-18 | 1,710.00 | 1,715.00 | 1,696.00 | 1,705.00 | 1,705.00 | 25,669 |
| 2025-09-17 | 1,689.00 | 1,722.00 | 1,680.00 | 1,715.00 | 1,715.00 | 36,862 |
| 2025-09-16 | 1,687.00 | 1,694.00 | 1,678.00 | 1,689.00 | 1,689.00 | 13,572 |
| 2025-09-15 | 1,688.00 | 1,699.00 | 1,670.00 | 1,687.00 | 1,687.00 | 40,943 |
| 2025-09-12 | 1,670.00 | 1,699.00 | 1,665.00 | 1,692.00 | 1,692.00 | 31,510 |
| 2025-09-11 | 1,694.00 | 1,706.00 | 1,659.00 | 1,670.00 | 1,670.00 | 30,502 |
| 2025-09-10 | 1,691.00 | 1,695.00 | 1,685.00 | 1,694.00 | 1,694.00 | 34,154 |
| 2025-09-09 | 1,693.00 | 1,696.00 | 1,670.00 | 1,695.00 | 1,695.00 | 4,994 |
| 2025-09-08 | 1,690.00 | 1,698.00 | 1,680.00 | 1,696.00 | 1,696.00 | 10,930 |
| 2025-09-05 | 1,694.00 | 1,719.00 | 1,694.00 | 1,698.00 | 1,698.00 | 10,678 |
| 2025-09-04 | 1,710.00 | 1,712.00 | 1,690.00 | 1,710.00 | 1,710.00 | 17,649 |
| 2025-09-03 | 1,700.00 | 1,729.00 | 1,690.00 | 1,710.00 | 1,710.00 | 23,511 |
| 2025-09-02 | 1,629.00 | 1,700.00 | 1,629.00 | 1,700.00 | 1,700.00 | 19,597 |
| 2025-09-01 | 1,605.00 | 1,639.00 | 1,601.00 | 1,629.00 | 1,629.00 | 18,223 |
| 2025-08-29 | 1,604.00 | 1,636.00 | 1,590.00 | 1,605.00 | 1,605.00 | 6,884 |
| 2025-08-28 | 1,609.00 | 1,609.00 | 1,592.00 | 1,604.00 | 1,604.00 | 9,703 |
| 2025-08-27 | 1,639.00 | 1,639.00 | 1,590.00 | 1,609.00 | 1,609.00 | 16,217 |
| 2025-08-26 | 1,664.00 | 1,699.00 | 1,610.00 | 1,610.00 | 1,610.00 | 13,739 |
| 2025-08-25 | 1,675.00 | 1,730.00 | 1,646.00 | 1,664.00 | 1,664.00 | 15,998 |
| 2025-08-22 | 1,620.00 | 1,779.00 | 1,616.00 | 1,629.00 | 1,629.00 | 54,990 |
| 2025-08-21 | 1,620.00 | 1,621.00 | 1,614.00 | 1,618.00 | 1,618.00 | 10,806 |
| 2025-08-20 | 1,620.00 | 1,620.00 | 1,606.00 | 1,620.00 | 1,620.00 | 10,302 |
| 2025-08-19 | 1,641.00 | 1,641.00 | 1,619.00 | 1,620.00 | 1,620.00 | 27,918 |
| 2025-08-18 | 1,665.00 | 1,666.00 | 1,638.00 | 1,641.00 | 1,641.00 | 24,463 |
| 2025-08-14 | 1,685.00 | 1,685.00 | 1,666.00 | 1,669.00 | 1,669.00 | 13,295 |
| 2025-08-13 | 1,680.00 | 1,690.00 | 1,659.00 | 1,685.00 | 1,685.00 | 33,187 |
| 2025-08-12 | 1,664.00 | 1,679.00 | 1,660.00 | 1,662.00 | 1,662.00 | 26,314 |
| 2025-08-11 | 1,690.00 | 1,691.00 | 1,658.00 | 1,664.00 | 1,664.00 | 20,415 |
| 2025-08-08 | 1,692.00 | 1,705.00 | 1,684.00 | 1,690.00 | 1,690.00 | 15,613 |
| 2025-08-07 | 1,697.00 | 1,700.00 | 1,685.00 | 1,692.00 | 1,692.00 | 6,850 |
| 2025-08-06 | 1,700.00 | 1,705.00 | 1,686.00 | 1,695.00 | 1,695.00 | 10,959 |
| 2025-08-05 | 1,668.00 | 1,695.00 | 1,668.00 | 1,695.00 | 1,695.00 | 19,765 |
| 2025-08-04 | 1,652.00 | 1,675.00 | 1,650.00 | 1,668.00 | 1,668.00 | 8,895 |
| 2025-08-01 | 1,664.00 | 1,690.00 | 1,652.00 | 1,661.00 | 1,661.00 | 33,421 |
| 2025-07-31 | 1,630.00 | 1,670.00 | 1,630.00 | 1,664.00 | 1,664.00 | 20,253 |
| 2025-07-30 | 1,600.00 | 1,639.00 | 1,597.00 | 1,630.00 | 1,630.00 | 23,573 |
| 2025-07-29 | 1,637.00 | 1,651.00 | 1,587.00 | 1,600.00 | 1,600.00 | 96,922 |
| 2025-07-28 | 1,710.00 | 1,710.00 | 1,635.00 | 1,637.00 | 1,637.00 | 81,151 |
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.