See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 191410.KQ stock page

Ryukil C&S Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-012,080.002,150.002,050.002,150.002,150.0034,466
2024-01-312,075.002,090.002,040.002,080.002,080.0070,777
2024-01-301,993.002,145.001,993.002,055.002,055.0096,101
2024-01-292,140.002,145.002,050.002,050.002,050.0050,088
2024-01-262,105.002,160.002,085.002,135.002,135.0029,849
2024-01-252,110.002,135.002,060.002,110.002,110.0048,395
2024-01-242,200.002,245.002,095.002,110.002,110.00112,965
2024-01-232,260.002,280.002,230.002,240.002,240.0035,807
2024-01-222,320.002,330.002,250.002,260.002,260.0036,339
2024-01-192,225.002,310.002,225.002,305.002,305.0033,124
2024-01-182,250.002,275.002,200.002,225.002,225.0085,278
2024-01-172,250.002,315.002,225.002,250.002,250.0055,589
2024-01-162,300.002,310.002,230.002,250.002,250.0031,940
2024-01-152,365.002,380.002,295.002,300.002,300.0043,271
2024-01-122,320.002,390.002,315.002,385.002,385.0054,556
2024-01-112,315.002,355.002,300.002,315.002,315.0056,968
2024-01-102,385.002,430.002,310.002,315.002,315.0083,148
2024-01-092,425.002,440.002,355.002,385.002,385.0041,440
2024-01-082,440.002,480.002,425.002,425.002,425.0035,381
2024-01-052,425.002,445.002,315.002,440.002,440.0042,003
2024-01-042,430.002,485.002,400.002,425.002,425.0048,472
2024-01-032,490.002,500.002,330.002,500.002,500.0069,558
2024-01-022,525.002,540.002,430.002,500.002,500.0088,803
2023-12-282,435.002,580.002,415.002,570.002,570.00101,075
2023-12-272,380.002,465.002,355.002,455.002,455.00125,593
2023-12-262,350.002,450.002,295.002,380.002,380.00121,050
2023-12-222,350.002,380.002,315.002,350.002,350.00123,897
2023-12-212,360.002,470.002,300.002,350.002,350.00192,809
2023-12-202,280.002,550.002,270.002,360.002,360.00410,428
2023-12-192,280.002,300.002,225.002,235.002,235.0068,725
2023-12-182,320.002,330.002,170.002,280.002,280.00122,511
2023-12-152,175.002,395.002,165.002,320.002,320.00269,730
2023-12-142,200.002,235.002,100.002,175.002,175.00108,220
2023-12-132,210.002,285.002,185.002,200.002,200.0078,460
2023-12-122,195.002,230.002,170.002,200.002,200.0094,644
2023-12-112,125.002,220.002,100.002,190.002,190.00126,607
2023-12-082,110.002,160.002,070.002,125.002,125.0089,613
2023-12-072,110.002,130.002,065.002,110.002,110.0079,374
2023-12-062,105.002,120.002,045.002,110.002,110.00145,327
2023-12-052,135.002,165.002,105.002,120.002,120.0070,875
2023-12-042,135.002,170.002,050.002,150.002,150.00152,644
2023-12-012,190.002,210.002,110.002,130.002,130.00204,905
2023-11-302,450.002,455.002,060.002,190.002,190.001,084,171
2023-11-292,525.002,525.002,445.002,500.002,500.0051,846
2023-11-282,565.002,595.002,500.002,500.002,500.0038,043
2023-11-272,650.002,650.002,555.002,560.002,560.0035,273
2023-11-242,570.002,670.002,550.002,620.002,620.0071,229
2023-11-232,545.002,585.002,530.002,545.002,545.0032,467
2023-11-222,560.002,600.002,525.002,545.002,545.0047,607
2023-11-212,650.002,650.002,555.002,560.002,560.0052,772
2023-11-202,575.002,650.002,540.002,635.002,635.0043,029
2023-11-172,750.002,750.002,510.002,535.002,535.00130,749
2023-11-162,720.002,765.002,660.002,725.002,725.0069,333
2023-11-152,560.002,730.002,560.002,720.002,720.0093,020
2023-11-142,415.002,600.002,415.002,560.002,560.0088,610
2023-11-132,500.002,510.002,370.002,440.002,440.00124,198
2023-11-102,530.002,550.002,460.002,480.002,480.0090,079
2023-11-092,590.002,595.002,520.002,550.002,550.0062,004
2023-11-082,555.002,620.002,545.002,555.002,555.0097,783
2023-11-072,745.002,790.002,500.002,545.002,545.00298,339
← NewerPage 12 of 21 · 1,224 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.