See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.56▲ 3.11%
← 191410.KQ stock page

Ryukil C&S Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,235.002,250.002,195.002,250.002,250.0033,450
2024-07-262,255.002,270.002,220.002,235.002,235.0013,647
2024-07-252,305.002,305.002,250.002,270.002,270.0012,929
2024-07-242,340.002,355.002,285.002,290.002,290.0013,484
2024-07-232,240.002,360.002,240.002,340.002,340.0055,839
2024-07-222,295.002,295.002,200.002,240.002,240.0024,655
2024-07-192,280.002,325.002,235.002,245.002,245.0050,927
2024-07-182,340.002,355.002,275.002,280.002,280.0045,958
2024-07-172,310.002,430.002,310.002,355.002,355.0028,685
2024-07-162,285.002,340.002,280.002,305.002,305.0023,351
2024-07-152,305.002,380.002,280.002,285.002,285.0038,908
2024-07-122,395.002,405.002,305.002,305.002,305.0029,992
2024-07-112,420.002,435.002,370.002,400.002,400.0026,888
2024-07-102,435.002,455.002,405.002,420.002,420.009,535
2024-07-092,515.002,540.002,430.002,435.002,435.0039,235
2024-07-082,470.002,545.002,450.002,515.002,515.0019,571
2024-07-052,600.002,610.002,430.002,470.002,470.0064,303
2024-07-042,720.002,730.002,605.002,610.002,610.0077,305
2024-07-032,645.002,720.002,600.002,720.002,720.0067,053
2024-07-022,555.002,660.002,500.002,645.002,645.0087,372
2024-07-012,550.002,625.002,550.002,575.002,575.0083,969
2024-06-282,515.002,605.002,505.002,550.002,550.00102,070
2024-06-272,440.002,600.002,400.002,515.002,515.00123,606
2024-06-262,355.002,475.002,305.002,440.002,440.0076,011
2024-06-252,300.002,360.002,265.002,355.002,355.0063,793
2024-06-242,330.002,360.002,285.002,300.002,300.0048,209
2024-06-212,380.002,400.002,315.002,330.002,330.0042,683
2024-06-202,350.002,480.002,340.002,420.002,420.0068,075
2024-06-192,490.002,580.002,330.002,350.002,350.00181,751
2024-06-182,460.002,490.002,370.002,490.002,490.00110,329
2024-06-172,315.002,650.002,315.002,460.002,460.00393,745
2024-06-142,310.002,325.002,270.002,315.002,315.0042,069
2024-06-132,350.002,400.002,290.002,300.002,300.0084,677
2024-06-122,380.002,440.002,290.002,350.002,350.0094,929
2024-06-112,480.002,500.002,370.002,400.002,400.0093,781
2024-06-102,520.002,575.002,475.002,480.002,480.0090,572
2024-06-072,380.002,550.002,380.002,520.002,520.00176,058
2024-06-052,495.002,540.002,380.002,380.002,380.00170,606
2024-06-043,005.003,005.002,450.002,480.002,480.001,087,720
2024-06-033,245.003,245.003,015.003,120.003,120.00422,664
2024-05-312,900.003,550.002,900.003,245.003,245.001,977,441
2024-05-302,625.003,150.002,625.002,895.002,895.00673,484
2024-05-292,730.002,805.002,625.002,625.002,625.0059,475
2024-05-282,795.002,830.002,645.002,755.002,755.00101,977
2024-05-272,925.002,950.002,680.002,785.002,785.00286,633
2024-05-242,480.002,915.002,470.002,915.002,915.00380,854
2024-05-232,405.002,500.002,375.002,485.002,485.0051,233
2024-05-222,390.002,535.002,360.002,430.002,430.0055,345
2024-05-212,455.002,520.002,425.002,430.002,430.0042,228
2024-05-202,460.002,470.002,370.002,455.002,455.0044,753
2024-05-172,480.002,500.002,440.002,440.002,440.00136,961
2024-05-162,395.002,500.002,370.002,480.002,480.0065,809
2024-05-142,415.002,510.002,320.002,395.002,395.00115,592
2024-05-132,500.002,510.002,280.002,415.002,415.00178,435
2024-05-102,275.002,460.002,255.002,400.002,400.0099,798
2024-05-092,240.002,400.002,225.002,275.002,275.00142,045
2024-05-082,175.002,250.002,130.002,240.002,240.0079,379
2024-05-072,140.002,200.002,130.002,190.002,190.0088,606
2024-05-032,050.002,210.002,050.002,140.002,140.0083,102
2024-05-022,050.002,095.002,040.002,050.002,050.0032,308
← NewerPage 10 of 21 · 1,229 trading daysOlder →

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.