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%WTI103.44▲ 3.99%
← 191410.KQ stock page

Ryukil C&S Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-043,745.003,760.003,610.003,755.003,755.0040,397
2023-08-033,530.003,780.003,530.003,740.003,740.0096,190
2023-08-023,450.003,650.003,445.003,550.003,550.0066,504
2023-08-013,480.003,535.003,455.003,470.003,470.0055,037
2023-07-313,550.003,560.003,480.003,545.003,545.0057,384
2023-07-283,580.003,605.003,490.003,550.003,550.0053,788
2023-07-273,415.003,675.003,415.003,575.003,575.0093,429
2023-07-263,420.003,530.003,325.003,525.003,525.00117,074
2023-07-253,620.003,645.003,390.003,420.003,420.00118,509
2023-07-243,710.003,750.003,615.003,685.003,685.0053,687
2023-07-213,650.003,800.003,525.003,750.003,750.0057,601
2023-07-203,750.003,750.003,605.003,670.003,670.0034,458
2023-07-193,780.003,785.003,630.003,760.003,760.0056,109
2023-07-183,750.003,780.003,595.003,780.003,780.0070,835
2023-07-173,900.003,900.003,690.003,750.003,750.0063,498
2023-07-143,890.003,930.003,740.003,900.003,900.0057,718
2023-07-134,000.004,055.003,850.003,890.003,890.0079,244
2023-07-124,130.004,140.004,000.004,020.004,020.0056,663
2023-07-114,075.004,160.004,020.004,130.004,130.0078,243
2023-07-103,930.004,125.003,930.004,075.004,075.00114,316
2023-07-073,895.003,955.003,895.003,930.003,930.0027,544
2023-07-063,890.004,070.003,880.003,935.003,935.0067,815
2023-07-053,965.004,020.003,890.003,890.003,890.0067,892
2023-07-044,190.004,190.003,960.004,040.004,040.0070,545
2023-07-034,100.004,175.004,050.004,105.004,105.00106,201
2023-06-304,035.004,080.003,935.004,060.004,060.0097,390
2023-06-294,030.004,080.003,900.004,035.004,035.0091,040
2023-06-283,855.004,070.003,855.004,030.004,030.00158,847
2023-06-273,785.003,905.003,755.003,895.003,895.00126,260
2023-06-263,700.003,840.003,700.003,800.003,800.0059,084
2023-06-233,730.003,780.003,600.003,695.003,695.0047,887
2023-06-223,530.003,750.003,525.003,730.003,730.0053,142
2023-06-213,770.003,795.003,520.003,525.003,525.00112,796
2023-06-203,795.003,795.003,745.003,775.003,775.0024,060
2023-06-193,800.003,865.003,730.003,795.003,795.0084,798
2023-06-163,730.003,865.003,725.003,755.003,755.0047,502
2023-06-153,860.003,900.003,685.003,685.003,685.0081,446
2023-06-143,950.003,980.003,790.003,835.003,835.0057,583
2023-06-134,010.004,045.003,950.003,980.003,980.0032,130
2023-06-124,060.004,125.003,925.004,045.004,045.0082,570
2023-06-093,945.004,290.003,720.004,050.004,050.00443,196
2023-06-083,685.003,920.003,635.003,900.003,900.00178,072
2023-06-073,570.003,730.003,570.003,685.003,685.0051,126
2023-06-053,530.003,610.003,450.003,595.003,595.0041,325
2023-06-023,460.003,525.003,455.003,510.003,510.0025,014
2023-06-013,530.003,530.003,430.003,490.003,490.0035,080
2023-05-313,565.003,580.003,480.003,530.003,530.0027,422
2023-05-303,800.003,800.003,495.003,500.003,500.00102,725
2023-05-263,950.003,950.003,680.003,770.003,770.0060,123
2023-05-253,610.003,950.003,610.003,950.003,950.00164,972
2023-05-243,620.003,625.003,560.003,610.003,610.0019,915
2023-05-233,415.003,630.003,410.003,620.003,620.0073,445
2023-05-223,540.003,540.003,380.003,400.003,400.0058,950
2023-05-193,600.003,700.003,495.003,540.003,540.0036,426
2023-05-183,490.003,600.003,475.003,600.003,600.0025,270
2023-05-173,570.003,595.003,470.003,470.003,470.0060,314
2023-05-163,620.003,645.003,470.003,570.003,570.0064,158
2023-05-153,880.003,880.003,600.003,620.003,620.0041,171
2023-05-123,885.003,970.003,800.003,880.003,880.0044,694
2023-05-113,910.003,930.003,650.003,885.003,885.00123,205
← NewerPage 14 of 21 · 1,223 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.