Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 1,560.00 | 1,570.00 | 1,490.00 | 1,517.00 | 1,517.00 | 17,408 |
| 2025-01-24 | 1,562.00 | 1,571.00 | 1,520.00 | 1,560.00 | 1,560.00 | 21,389 |
| 2025-01-23 | 1,589.00 | 1,610.00 | 1,562.00 | 1,562.00 | 1,562.00 | 18,029 |
| 2025-01-22 | 1,550.00 | 1,590.00 | 1,540.00 | 1,589.00 | 1,589.00 | 20,134 |
| 2025-01-21 | 1,542.00 | 1,572.00 | 1,528.00 | 1,550.00 | 1,550.00 | 16,157 |
| 2025-01-20 | 1,530.00 | 1,542.00 | 1,518.00 | 1,542.00 | 1,542.00 | 7,217 |
| 2025-01-17 | 1,516.00 | 1,530.00 | 1,501.00 | 1,530.00 | 1,530.00 | 11,648 |
| 2025-01-16 | 1,498.00 | 1,516.00 | 1,498.00 | 1,516.00 | 1,516.00 | 9,866 |
| 2025-01-15 | 1,519.00 | 1,519.00 | 1,498.00 | 1,498.00 | 1,498.00 | 5,009 |
| 2025-01-14 | 1,519.00 | 1,528.00 | 1,495.00 | 1,519.00 | 1,519.00 | 16,003 |
| 2025-01-13 | 1,540.00 | 1,555.00 | 1,519.00 | 1,519.00 | 1,519.00 | 22,269 |
| 2025-01-10 | 1,512.00 | 1,543.00 | 1,499.00 | 1,540.00 | 1,540.00 | 17,151 |
| 2025-01-09 | 1,509.00 | 1,514.00 | 1,495.00 | 1,512.00 | 1,512.00 | 8,355 |
| 2025-01-08 | 1,499.00 | 1,510.00 | 1,488.00 | 1,509.00 | 1,509.00 | 9,605 |
| 2025-01-07 | 1,528.00 | 1,535.00 | 1,498.00 | 1,499.00 | 1,499.00 | 16,739 |
| 2025-01-06 | 1,499.00 | 1,528.00 | 1,490.00 | 1,528.00 | 1,528.00 | 32,797 |
| 2025-01-03 | 1,497.00 | 1,505.00 | 1,497.00 | 1,499.00 | 1,499.00 | 11,224 |
| 2025-01-02 | 1,456.00 | 1,500.00 | 1,455.00 | 1,497.00 | 1,497.00 | 10,527 |
| 2024-12-30 | 1,452.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,455.00 | 7,173 |
| 2024-12-27 | 1,460.00 | 1,480.00 | 1,433.00 | 1,452.00 | 1,452.00 | 11,633 |
| 2024-12-26 | 1,478.00 | 1,493.00 | 1,460.00 | 1,460.00 | 1,460.00 | 7,682 |
| 2024-12-24 | 1,505.00 | 1,505.00 | 1,478.00 | 1,478.00 | 1,478.00 | 8,435 |
| 2024-12-23 | 1,505.00 | 1,512.00 | 1,480.00 | 1,505.00 | 1,505.00 | 10,587 |
| 2024-12-20 | 1,519.00 | 1,519.00 | 1,480.00 | 1,505.00 | 1,505.00 | 13,760 |
| 2024-12-19 | 1,534.00 | 1,550.00 | 1,480.00 | 1,480.00 | 1,480.00 | 27,765 |
| 2024-12-18 | 1,500.00 | 1,550.00 | 1,490.00 | 1,534.00 | 1,534.00 | 14,134 |
| 2024-12-17 | 1,500.00 | 1,508.00 | 1,490.00 | 1,490.00 | 1,490.00 | 12,619 |
| 2024-12-16 | 1,493.00 | 1,500.00 | 1,493.00 | 1,500.00 | 1,500.00 | 18,186 |
| 2024-12-13 | 1,479.00 | 1,494.00 | 1,479.00 | 1,493.00 | 1,493.00 | 8,954 |
| 2024-12-12 | 1,459.00 | 1,496.00 | 1,445.00 | 1,479.00 | 1,479.00 | 67,561 |
| 2024-12-11 | 1,353.00 | 1,480.00 | 1,346.00 | 1,459.00 | 1,459.00 | 58,388 |
| 2024-12-10 | 1,340.00 | 1,372.00 | 1,339.00 | 1,346.00 | 1,346.00 | 55,548 |
| 2024-12-09 | 1,460.00 | 1,460.00 | 1,339.00 | 1,340.00 | 1,340.00 | 72,537 |
| 2024-12-06 | 1,485.00 | 1,509.00 | 1,457.00 | 1,463.00 | 1,463.00 | 32,958 |
| 2024-12-05 | 1,528.00 | 1,534.00 | 1,485.00 | 1,485.00 | 1,485.00 | 22,735 |
| 2024-12-04 | 1,548.00 | 1,549.00 | 1,514.00 | 1,528.00 | 1,528.00 | 20,216 |
| 2024-12-03 | 1,580.00 | 1,587.00 | 1,550.00 | 1,550.00 | 1,550.00 | 17,183 |
| 2024-12-02 | 1,609.00 | 1,609.00 | 1,578.00 | 1,580.00 | 1,580.00 | 24,290 |
| 2024-11-29 | 1,641.00 | 1,649.00 | 1,605.00 | 1,609.00 | 1,609.00 | 14,714 |
| 2024-11-28 | 1,635.00 | 1,651.00 | 1,635.00 | 1,649.00 | 1,649.00 | 7,010 |
| 2024-11-27 | 1,643.00 | 1,650.00 | 1,630.00 | 1,646.00 | 1,646.00 | 7,446 |
| 2024-11-26 | 1,610.00 | 1,650.00 | 1,605.00 | 1,643.00 | 1,643.00 | 12,417 |
| 2024-11-25 | 1,605.00 | 1,611.00 | 1,595.00 | 1,610.00 | 1,610.00 | 24,661 |
| 2024-11-22 | 1,580.00 | 1,620.00 | 1,575.00 | 1,604.00 | 1,604.00 | 13,153 |
| 2024-11-21 | 1,599.00 | 1,601.00 | 1,576.00 | 1,580.00 | 1,580.00 | 4,742 |
| 2024-11-20 | 1,600.00 | 1,601.00 | 1,588.00 | 1,599.00 | 1,599.00 | 3,190 |
| 2024-11-19 | 1,564.00 | 1,617.00 | 1,556.00 | 1,600.00 | 1,600.00 | 23,113 |
| 2024-11-18 | 1,556.00 | 1,587.00 | 1,540.00 | 1,540.00 | 1,540.00 | 22,708 |
| 2024-11-15 | 1,600.00 | 1,600.00 | 1,555.00 | 1,556.00 | 1,556.00 | 15,922 |
| 2024-11-14 | 1,600.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,600.00 | 15,274 |
| 2024-11-13 | 1,648.00 | 1,665.00 | 1,600.00 | 1,600.00 | 1,600.00 | 28,043 |
| 2024-11-12 | 1,682.00 | 1,682.00 | 1,642.00 | 1,648.00 | 1,648.00 | 20,154 |
| 2024-11-11 | 1,699.00 | 1,699.00 | 1,670.00 | 1,682.00 | 1,682.00 | 10,780 |
| 2024-11-08 | 1,665.00 | 1,735.00 | 1,661.00 | 1,699.00 | 1,699.00 | 19,386 |
| 2024-11-07 | 1,680.00 | 1,687.00 | 1,665.00 | 1,665.00 | 1,665.00 | 8,760 |
| 2024-11-06 | 1,683.00 | 1,687.00 | 1,671.00 | 1,687.00 | 1,687.00 | 7,230 |
| 2024-11-05 | 1,688.00 | 1,688.00 | 1,674.00 | 1,687.00 | 1,687.00 | 9,262 |
| 2024-11-04 | 1,695.00 | 1,695.00 | 1,670.00 | 1,688.00 | 1,688.00 | 16,177 |
| 2024-11-01 | 1,680.00 | 1,696.00 | 1,668.00 | 1,695.00 | 1,695.00 | 6,062 |
| 2024-10-31 | 1,690.00 | 1,706.00 | 1,679.00 | 1,697.00 | 1,697.00 | 18,067 |
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.