Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2,055.00 | 2,115.00 | 2,000.00 | 2,085.00 | 2,085.00 | 33,575 |
| 2025-04-25 | 2,170.00 | 2,175.00 | 2,050.00 | 2,050.00 | 2,050.00 | 56,957 |
| 2025-04-24 | 2,200.00 | 2,200.00 | 2,070.00 | 2,195.00 | 2,195.00 | 55,090 |
| 2025-04-23 | 2,005.00 | 2,395.00 | 1,997.00 | 2,200.00 | 2,200.00 | 694,279 |
| 2025-04-22 | 1,982.00 | 2,050.00 | 1,967.00 | 1,999.00 | 1,999.00 | 41,164 |
| 2025-04-21 | 1,961.00 | 1,990.00 | 1,951.00 | 1,982.00 | 1,982.00 | 39,180 |
| 2025-04-18 | 1,940.00 | 1,961.00 | 1,940.00 | 1,961.00 | 1,961.00 | 23,823 |
| 2025-04-17 | 1,932.00 | 1,949.00 | 1,923.00 | 1,940.00 | 1,940.00 | 13,440 |
| 2025-04-16 | 1,913.00 | 1,948.00 | 1,906.00 | 1,942.00 | 1,942.00 | 20,029 |
| 2025-04-15 | 1,950.00 | 1,950.00 | 1,870.00 | 1,913.00 | 1,913.00 | 33,299 |
| 2025-04-14 | 2,025.00 | 2,025.00 | 1,950.00 | 1,950.00 | 1,950.00 | 40,947 |
| 2025-04-11 | 1,960.00 | 2,025.00 | 1,941.00 | 2,025.00 | 2,025.00 | 27,017 |
| 2025-04-10 | 1,903.00 | 1,960.00 | 1,890.00 | 1,960.00 | 1,960.00 | 21,628 |
| 2025-04-09 | 1,950.00 | 1,967.00 | 1,815.00 | 1,903.00 | 1,903.00 | 26,634 |
| 2025-04-08 | 1,962.00 | 1,988.00 | 1,947.00 | 1,971.00 | 1,971.00 | 29,321 |
| 2025-04-07 | 1,997.00 | 1,997.00 | 1,800.00 | 1,962.00 | 1,962.00 | 94,958 |
| 2025-04-04 | 2,020.00 | 2,125.00 | 1,985.00 | 1,997.00 | 1,997.00 | 127,806 |
| 2025-04-03 | 1,899.00 | 2,025.00 | 1,899.00 | 2,025.00 | 2,025.00 | 159,999 |
| 2025-04-02 | 1,857.00 | 1,920.00 | 1,808.00 | 1,913.00 | 1,913.00 | 104,026 |
| 2025-04-01 | 1,824.00 | 1,910.00 | 1,782.00 | 1,885.00 | 1,885.00 | 221,503 |
| 2025-03-31 | 1,611.00 | 2,025.00 | 1,611.00 | 1,822.00 | 1,822.00 | 3,042,949 |
| 2025-03-28 | 1,635.00 | 1,635.00 | 1,601.00 | 1,630.00 | 1,630.00 | 39,795 |
| 2025-03-27 | 1,650.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | 80,234 |
| 2025-03-26 | 1,526.00 | 1,908.00 | 1,520.00 | 1,668.00 | 1,668.00 | 1,527,253 |
| 2025-03-25 | 1,518.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,525.00 | 33,595 |
| 2025-03-24 | 1,520.00 | 1,541.00 | 1,500.00 | 1,525.00 | 1,525.00 | 30,709 |
| 2025-03-21 | 1,539.00 | 1,539.00 | 1,498.00 | 1,520.00 | 1,520.00 | 20,064 |
| 2025-03-20 | 1,503.00 | 1,514.00 | 1,490.00 | 1,500.00 | 1,500.00 | 36,705 |
| 2025-03-19 | 1,526.00 | 1,526.00 | 1,500.00 | 1,503.00 | 1,503.00 | 12,832 |
| 2025-03-18 | 1,516.00 | 1,531.00 | 1,505.00 | 1,526.00 | 1,526.00 | 9,960 |
| 2025-03-17 | 1,523.00 | 1,523.00 | 1,519.00 | 1,519.00 | 1,519.00 | 2,560 |
| 2025-03-14 | 1,521.00 | 1,526.00 | 1,515.00 | 1,523.00 | 1,523.00 | 10,722 |
| 2025-03-13 | 1,530.00 | 1,540.00 | 1,521.00 | 1,522.00 | 1,522.00 | 17,825 |
| 2025-03-12 | 1,540.00 | 1,542.00 | 1,500.00 | 1,530.00 | 1,530.00 | 3,504 |
| 2025-03-11 | 1,505.00 | 1,530.00 | 1,498.00 | 1,530.00 | 1,530.00 | 22,525 |
| 2025-03-10 | 1,527.00 | 1,527.00 | 1,500.00 | 1,505.00 | 1,505.00 | 6,792 |
| 2025-03-07 | 1,523.00 | 1,543.00 | 1,520.00 | 1,527.00 | 1,527.00 | 4,206 |
| 2025-03-06 | 1,514.00 | 1,529.00 | 1,514.00 | 1,516.00 | 1,516.00 | 9,104 |
| 2025-03-05 | 1,521.00 | 1,526.00 | 1,510.00 | 1,515.00 | 1,515.00 | 7,408 |
| 2025-03-04 | 1,530.00 | 1,530.00 | 1,508.00 | 1,521.00 | 1,521.00 | 9,703 |
| 2025-02-28 | 1,536.00 | 1,540.00 | 1,531.00 | 1,536.00 | 1,536.00 | 13,873 |
| 2025-02-27 | 1,543.00 | 1,547.00 | 1,530.00 | 1,536.00 | 1,536.00 | 23,257 |
| 2025-02-26 | 1,533.00 | 1,545.00 | 1,531.00 | 1,544.00 | 1,544.00 | 12,659 |
| 2025-02-25 | 1,548.00 | 1,548.00 | 1,532.00 | 1,545.00 | 1,545.00 | 9,205 |
| 2025-02-24 | 1,530.00 | 1,560.00 | 1,528.00 | 1,548.00 | 1,548.00 | 21,416 |
| 2025-02-21 | 1,542.00 | 1,546.00 | 1,529.00 | 1,530.00 | 1,530.00 | 18,777 |
| 2025-02-20 | 1,525.00 | 1,544.00 | 1,520.00 | 1,543.00 | 1,543.00 | 20,458 |
| 2025-02-19 | 1,496.00 | 1,540.00 | 1,496.00 | 1,525.00 | 1,525.00 | 23,591 |
| 2025-02-18 | 1,493.00 | 1,500.00 | 1,490.00 | 1,496.00 | 1,496.00 | 10,818 |
| 2025-02-17 | 1,490.00 | 1,505.00 | 1,489.00 | 1,490.00 | 1,490.00 | 29,956 |
| 2025-02-14 | 1,513.00 | 1,513.00 | 1,497.00 | 1,501.00 | 1,501.00 | 5,047 |
| 2025-02-13 | 1,510.00 | 1,513.00 | 1,465.00 | 1,513.00 | 1,513.00 | 19,304 |
| 2025-02-12 | 1,512.00 | 1,521.00 | 1,504.00 | 1,516.00 | 1,516.00 | 17,170 |
| 2025-02-11 | 1,511.00 | 1,522.00 | 1,505.00 | 1,512.00 | 1,512.00 | 15,811 |
| 2025-02-10 | 1,529.00 | 1,530.00 | 1,510.00 | 1,512.00 | 1,512.00 | 9,581 |
| 2025-02-07 | 1,537.00 | 1,537.00 | 1,519.00 | 1,530.00 | 1,530.00 | 3,456 |
| 2025-02-06 | 1,548.00 | 1,548.00 | 1,525.00 | 1,538.00 | 1,538.00 | 4,503 |
| 2025-02-05 | 1,560.00 | 1,580.00 | 1,530.00 | 1,548.00 | 1,548.00 | 38,979 |
| 2025-02-04 | 1,480.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,500.00 | 15,932 |
| 2025-02-03 | 1,525.00 | 1,525.00 | 1,460.00 | 1,517.00 | 1,517.00 | 18,658 |
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.