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 spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 191410.KQ stock page

Ryukil C&S Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-062,735.002,985.002,680.002,745.002,745.00509,712
2023-11-032,680.002,780.002,500.002,685.002,685.00250,950
2023-11-022,640.002,760.002,635.002,650.002,650.00263,224
2023-11-012,715.002,810.002,600.002,640.002,640.00371,000
2023-10-312,950.002,950.002,745.002,745.002,745.00304,536
2023-10-302,850.003,030.002,735.002,925.002,925.00588,920
2023-10-273,310.003,450.002,815.002,830.002,830.002,634,357
2023-10-265,660.005,780.004,020.004,020.004,020.002,533,543
2023-10-255,450.005,810.005,170.005,730.005,730.00461,361
2023-10-245,000.005,420.004,765.005,410.005,410.00408,192
2023-10-234,965.005,100.004,755.005,000.005,000.00150,281
2023-10-205,210.005,230.004,805.004,965.004,965.00397,657
2023-10-194,900.005,430.004,860.005,280.005,280.00588,834
2023-10-185,350.005,350.004,550.005,010.005,010.00559,601
2023-10-175,040.005,870.005,040.005,400.005,400.001,279,481
2023-10-164,640.005,240.004,430.005,240.005,240.00523,341
2023-10-134,645.004,820.004,500.004,700.004,700.00309,258
2023-10-124,800.004,840.004,355.004,695.004,695.00696,162
2023-10-115,080.005,230.004,650.004,700.004,700.00706,124
2023-10-104,735.005,690.004,620.005,030.005,030.001,472,142
2023-10-064,165.005,050.004,125.004,730.004,730.001,925,015
2023-10-054,000.004,625.003,700.004,200.004,200.001,174,300
2023-10-044,600.004,600.003,800.004,010.004,010.00849,645
2023-09-273,895.004,725.003,895.004,695.004,695.001,889,752
2023-09-263,730.003,945.003,710.003,925.003,925.00194,793
2023-09-253,660.003,830.003,660.003,765.003,765.0074,500
2023-09-223,770.003,830.003,580.003,745.003,745.00134,328
2023-09-213,475.003,960.003,460.003,750.003,750.00463,565
2023-09-203,560.003,560.003,475.003,475.003,475.0042,400
2023-09-193,585.003,650.003,520.003,520.003,520.0044,172
2023-09-183,700.003,700.003,350.003,585.003,585.00109,924
2023-09-153,770.003,785.003,625.003,645.003,645.0057,746
2023-09-143,645.003,805.003,610.003,735.003,735.0044,511
2023-09-133,730.003,730.003,600.003,675.003,675.0073,711
2023-09-123,875.003,900.003,670.003,730.003,730.00110,916
2023-09-113,920.003,920.003,820.003,875.003,875.0051,159
2023-09-083,875.003,920.003,840.003,855.003,855.0054,304
2023-09-073,920.004,065.003,905.003,905.003,905.00133,133
2023-09-063,885.003,925.003,810.003,875.003,875.0041,940
2023-09-053,715.003,950.003,700.003,875.003,875.0051,711
2023-09-043,990.004,010.003,720.003,725.003,725.00102,574
2023-09-013,900.004,095.003,855.004,020.004,020.0080,568
2023-08-313,860.003,965.003,860.003,930.003,930.0061,801
2023-08-304,005.004,110.003,800.003,975.003,975.0068,551
2023-08-294,150.004,215.003,985.004,000.004,000.0065,877
2023-08-284,100.004,295.004,020.004,185.004,185.00111,724
2023-08-254,100.004,140.003,960.004,065.004,065.0090,632
2023-08-243,710.004,185.003,710.004,135.004,135.00254,526
2023-08-233,545.003,805.003,500.003,775.003,775.00101,018
2023-08-223,690.003,690.003,500.003,545.003,545.0064,319
2023-08-213,685.003,700.003,585.003,625.003,625.0033,421
2023-08-183,775.003,775.003,620.003,700.003,700.0049,432
2023-08-173,735.003,790.003,480.003,775.003,775.0083,219
2023-08-163,920.003,920.003,740.003,790.003,790.0060,184
2023-08-143,850.003,975.003,800.003,920.003,920.00100,632
2023-08-113,840.003,875.003,800.003,820.003,820.0051,791
2023-08-103,765.003,870.003,760.003,840.003,840.0046,900
2023-08-093,590.003,855.003,590.003,780.003,780.0084,745
2023-08-083,750.003,770.003,600.003,600.003,600.0060,221
2023-08-073,760.003,805.003,630.003,790.003,790.0067,635
← NewerPage 13 of 21 · 1,230 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.