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
2023-05-103,875.003,920.003,840.003,910.003,910.0023,524
2023-05-093,875.003,920.003,800.003,875.003,875.0025,331
2023-05-083,950.004,035.003,845.003,875.003,875.0042,005
2023-05-044,135.004,135.003,980.003,985.003,985.0049,054
2023-05-034,165.004,290.004,100.004,180.004,180.0082,187
2023-05-024,395.004,395.004,100.004,210.004,210.00131,730
2023-04-284,090.004,495.004,080.004,395.004,395.00194,522
2023-04-274,025.004,180.003,955.004,075.004,075.0083,178
2023-04-264,115.004,155.003,850.004,020.004,020.00134,835
2023-04-254,525.004,910.004,040.004,195.004,195.00504,364
2023-04-244,050.004,565.004,045.004,500.004,500.00615,355
2023-04-213,720.004,090.003,690.004,050.004,050.00244,511
2023-04-203,875.003,875.003,660.003,735.003,735.00108,466
2023-04-194,175.004,180.003,760.003,835.003,835.00212,323
2023-04-183,910.004,600.003,905.004,180.004,180.00808,335
2023-04-173,595.003,925.003,595.003,900.003,900.00175,392
2023-04-143,770.003,770.003,385.003,595.003,595.00193,509
2023-04-133,695.003,975.003,585.003,770.003,770.00263,598
2023-04-123,335.003,695.003,335.003,695.003,695.00259,174
2023-04-113,200.003,340.003,190.003,335.003,335.0056,745
2023-04-103,300.003,390.003,200.003,200.003,200.0043,892
2023-04-073,360.003,400.003,260.003,330.003,330.0060,697
2023-04-063,125.003,500.003,090.003,390.003,390.00419,997
2023-04-052,980.003,130.002,950.003,125.003,125.0096,368
2023-04-042,905.002,985.002,890.002,980.002,980.0083,873
2023-04-032,895.002,930.002,870.002,905.002,905.0024,935
2023-03-312,875.002,925.002,805.002,895.002,895.0035,717
2023-03-302,930.002,930.002,850.002,855.002,855.0043,545
2023-03-292,835.002,930.002,835.002,930.002,930.0022,358
2023-03-282,860.002,860.002,820.002,835.002,835.009,376
2023-03-272,885.002,910.002,810.002,865.002,865.0035,924
2023-03-242,910.002,915.002,850.002,915.002,915.0017,449
2023-03-232,940.002,985.002,910.002,910.002,910.0024,655
2023-03-222,880.002,995.002,850.002,940.002,940.0059,734
2023-03-212,850.002,915.002,790.002,880.002,880.0032,882
2023-03-202,735.002,880.002,735.002,880.002,880.0030,840
2023-03-172,735.002,780.002,695.002,735.002,735.0017,038
2023-03-162,690.002,750.002,670.002,735.002,735.0024,690
2023-03-152,615.002,725.002,615.002,695.002,695.0016,598
2023-03-142,820.002,820.002,705.002,715.002,715.009,804
2023-03-132,730.002,820.002,680.002,820.002,820.0033,640
2023-03-102,760.002,820.002,735.002,775.002,775.0014,191
2023-03-092,790.002,835.002,735.002,775.002,775.0025,002
2023-03-082,780.002,795.002,760.002,785.002,785.0015,170
2023-03-072,800.002,820.002,780.002,780.002,780.008,603
2023-03-062,845.002,845.002,800.002,800.002,800.0023,190
2023-03-032,820.002,865.002,815.002,845.002,845.0018,963
2023-03-022,840.002,860.002,800.002,820.002,820.007,763
2023-02-282,840.002,880.002,820.002,820.002,820.0017,536
2023-02-272,860.002,860.002,820.002,840.002,840.0032,151
2023-02-242,850.002,900.002,820.002,860.002,860.0015,846
2023-02-232,820.002,880.002,810.002,850.002,850.0010,578
2023-02-222,820.002,875.002,790.002,850.002,850.008,363
2023-02-212,805.002,830.002,790.002,820.002,820.009,505
2023-02-202,760.002,845.002,750.002,805.002,805.0014,610
2023-02-172,800.002,800.002,700.002,760.002,760.0021,109
2023-02-162,790.002,815.002,760.002,815.002,815.0012,502
2023-02-152,875.002,900.002,815.002,815.002,815.0020,659
2023-02-142,840.002,890.002,825.002,890.002,890.005,023
2023-02-132,895.002,915.002,810.002,840.002,840.0033,933
← NewerPage 15 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.