Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,710.00 | 1,710.00 | 1,635.00 | 1,637.00 | 1,637.00 | 81,151 |
| 2025-07-25 | 1,655.00 | 1,958.00 | 1,640.00 | 1,692.00 | 1,692.00 | 1,764,099 |
| 2025-07-24 | 1,645.00 | 1,657.00 | 1,630.00 | 1,655.00 | 1,655.00 | 34,612 |
| 2025-07-23 | 1,707.00 | 1,707.00 | 1,616.00 | 1,645.00 | 1,645.00 | 48,022 |
| 2025-07-22 | 1,684.00 | 1,710.00 | 1,683.00 | 1,707.00 | 1,707.00 | 17,597 |
| 2025-07-21 | 1,723.00 | 1,732.00 | 1,683.00 | 1,683.00 | 1,683.00 | 33,027 |
| 2025-07-18 | 1,700.00 | 1,740.00 | 1,700.00 | 1,723.00 | 1,723.00 | 32,422 |
| 2025-07-17 | 1,698.00 | 1,709.00 | 1,680.00 | 1,683.00 | 1,683.00 | 45,553 |
| 2025-07-16 | 1,710.00 | 1,737.00 | 1,681.00 | 1,681.00 | 1,681.00 | 40,723 |
| 2025-07-15 | 1,810.00 | 1,811.00 | 1,712.00 | 1,727.00 | 1,727.00 | 76,928 |
| 2025-07-14 | 1,851.00 | 1,851.00 | 1,807.00 | 1,807.00 | 1,807.00 | 29,718 |
| 2025-07-11 | 1,863.00 | 1,869.00 | 1,844.00 | 1,849.00 | 1,849.00 | 23,948 |
| 2025-07-10 | 1,869.00 | 1,870.00 | 1,855.00 | 1,855.00 | 1,855.00 | 6,942 |
| 2025-07-09 | 1,837.00 | 1,870.00 | 1,827.00 | 1,867.00 | 1,867.00 | 32,738 |
| 2025-07-08 | 1,840.00 | 1,840.00 | 1,824.00 | 1,837.00 | 1,837.00 | 3,521 |
| 2025-07-07 | 1,846.00 | 1,846.00 | 1,831.00 | 1,845.00 | 1,845.00 | 19,192 |
| 2025-07-04 | 1,863.00 | 1,863.00 | 1,830.00 | 1,850.00 | 1,850.00 | 22,171 |
| 2025-07-03 | 1,872.00 | 1,902.00 | 1,857.00 | 1,857.00 | 1,857.00 | 23,455 |
| 2025-07-02 | 1,870.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,870.00 | 52,688 |
| 2025-07-01 | 1,900.00 | 1,900.00 | 1,823.00 | 1,856.00 | 1,856.00 | 79,091 |
| 2025-06-30 | 1,819.00 | 1,850.00 | 1,800.00 | 1,840.00 | 1,840.00 | 38,800 |
| 2025-06-27 | 1,794.00 | 1,825.00 | 1,786.00 | 1,820.00 | 1,820.00 | 24,427 |
| 2025-06-26 | 1,784.00 | 1,795.00 | 1,772.00 | 1,794.00 | 1,794.00 | 11,792 |
| 2025-06-25 | 1,818.00 | 1,832.00 | 1,780.00 | 1,780.00 | 1,780.00 | 86,318 |
| 2025-06-24 | 1,831.00 | 1,851.00 | 1,818.00 | 1,818.00 | 1,818.00 | 28,652 |
| 2025-06-23 | 1,839.00 | 1,850.00 | 1,820.00 | 1,829.00 | 1,829.00 | 17,076 |
| 2025-06-20 | 1,839.00 | 1,849.00 | 1,825.00 | 1,839.00 | 1,839.00 | 13,357 |
| 2025-06-19 | 1,864.00 | 1,882.00 | 1,818.00 | 1,839.00 | 1,839.00 | 84,982 |
| 2025-06-18 | 1,881.00 | 1,885.00 | 1,846.00 | 1,861.00 | 1,861.00 | 44,589 |
| 2025-06-17 | 1,921.00 | 1,938.00 | 1,832.00 | 1,880.00 | 1,880.00 | 66,921 |
| 2025-06-16 | 1,886.00 | 1,910.00 | 1,858.00 | 1,910.00 | 1,910.00 | 30,374 |
| 2025-06-13 | 1,942.00 | 1,945.00 | 1,870.00 | 1,882.00 | 1,882.00 | 30,423 |
| 2025-06-12 | 1,910.00 | 1,978.00 | 1,910.00 | 1,942.00 | 1,942.00 | 41,761 |
| 2025-06-11 | 2,000.00 | 2,060.00 | 1,870.00 | 1,910.00 | 1,910.00 | 121,968 |
| 2025-06-10 | 2,020.00 | 2,020.00 | 1,942.00 | 1,942.00 | 1,942.00 | 50,026 |
| 2025-06-09 | 2,010.00 | 2,045.00 | 1,997.00 | 2,020.00 | 2,020.00 | 44,126 |
| 2025-06-05 | 2,100.00 | 2,100.00 | 1,980.00 | 2,010.00 | 2,010.00 | 127,393 |
| 2025-06-04 | 2,125.00 | 2,160.00 | 2,055.00 | 2,100.00 | 2,100.00 | 39,259 |
| 2025-06-02 | 2,200.00 | 2,205.00 | 2,120.00 | 2,125.00 | 2,125.00 | 57,180 |
| 2025-05-30 | 2,085.00 | 2,200.00 | 2,085.00 | 2,200.00 | 2,200.00 | 190,290 |
| 2025-05-29 | 2,400.00 | 2,400.00 | 2,080.00 | 2,085.00 | 2,085.00 | 320,008 |
| 2025-05-28 | 2,380.00 | 2,470.00 | 2,350.00 | 2,420.00 | 2,420.00 | 35,471 |
| 2025-05-27 | 2,445.00 | 2,460.00 | 2,390.00 | 2,395.00 | 2,395.00 | 14,593 |
| 2025-05-26 | 2,385.00 | 2,485.00 | 2,385.00 | 2,460.00 | 2,460.00 | 28,044 |
| 2025-05-23 | 2,410.00 | 2,465.00 | 2,385.00 | 2,385.00 | 2,385.00 | 29,104 |
| 2025-05-22 | 2,610.00 | 2,620.00 | 2,395.00 | 2,420.00 | 2,420.00 | 130,988 |
| 2025-05-21 | 2,595.00 | 2,780.00 | 2,595.00 | 2,600.00 | 2,600.00 | 155,072 |
| 2025-05-20 | 2,525.00 | 2,615.00 | 2,515.00 | 2,615.00 | 2,615.00 | 66,751 |
| 2025-05-19 | 2,480.00 | 2,560.00 | 2,465.00 | 2,525.00 | 2,525.00 | 65,387 |
| 2025-05-16 | 2,435.00 | 2,590.00 | 2,435.00 | 2,480.00 | 2,480.00 | 72,804 |
| 2025-05-15 | 2,310.00 | 2,575.00 | 2,305.00 | 2,505.00 | 2,505.00 | 275,234 |
| 2025-05-14 | 2,200.00 | 2,320.00 | 2,170.00 | 2,310.00 | 2,310.00 | 64,543 |
| 2025-05-13 | 2,275.00 | 2,375.00 | 2,210.00 | 2,210.00 | 2,210.00 | 39,778 |
| 2025-05-12 | 2,220.00 | 2,290.00 | 2,215.00 | 2,270.00 | 2,270.00 | 41,351 |
| 2025-05-09 | 2,290.00 | 2,290.00 | 2,220.00 | 2,235.00 | 2,235.00 | 16,001 |
| 2025-05-08 | 2,280.00 | 2,335.00 | 2,280.00 | 2,290.00 | 2,290.00 | 36,815 |
| 2025-05-07 | 2,170.00 | 2,325.00 | 2,155.00 | 2,315.00 | 2,315.00 | 74,459 |
| 2025-05-02 | 2,055.00 | 2,170.00 | 2,000.00 | 2,170.00 | 2,170.00 | 58,368 |
| 2025-04-30 | 2,080.00 | 2,095.00 | 2,020.00 | 2,040.00 | 2,040.00 | 33,659 |
| 2025-04-29 | 2,050.00 | 2,135.00 | 2,050.00 | 2,080.00 | 2,080.00 | 45,108 |
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.