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
2023-02-102,885.002,895.002,855.002,895.002,895.0020,980
2023-02-092,890.002,900.002,860.002,885.002,885.0016,313
2023-02-082,820.002,900.002,815.002,890.002,890.0030,710
2023-02-072,800.002,855.002,790.002,830.002,830.005,750
2023-02-062,815.002,840.002,775.002,800.002,800.0022,235
2023-02-032,800.002,880.002,785.002,815.002,815.007,510
2023-02-022,800.002,815.002,750.002,800.002,800.0012,102
2023-02-012,745.002,810.002,740.002,800.002,800.0010,566
2023-01-312,765.002,785.002,745.002,745.002,745.0011,197
2023-01-302,775.002,830.002,745.002,765.002,765.0014,161
2023-01-272,730.002,835.002,730.002,745.002,745.0020,425
2023-01-262,805.002,805.002,700.002,715.002,715.0040,959
2023-01-252,740.002,995.002,735.002,740.002,740.0046,391
2023-01-202,725.002,745.002,720.002,735.002,735.0018,733
2023-01-192,780.002,780.002,700.002,720.002,720.0036,955
2023-01-182,805.002,815.002,775.002,780.002,780.0011,373
2023-01-172,810.002,840.002,805.002,805.002,805.0012,854
2023-01-162,870.002,875.002,800.002,805.002,805.0038,083
2023-01-132,905.002,920.002,860.002,865.002,865.009,974
2023-01-122,850.002,930.002,825.002,905.002,905.0014,036
2023-01-112,825.002,865.002,820.002,825.002,825.0014,205
2023-01-102,825.002,865.002,815.002,820.002,820.0011,198
2023-01-092,825.002,855.002,825.002,825.002,825.005,488
2023-01-062,805.002,825.002,800.002,825.002,825.006,521
2023-01-052,800.002,830.002,800.002,825.002,825.003,562
2023-01-042,810.002,855.002,800.002,800.002,800.0010,350
2023-01-032,820.002,840.002,800.002,830.002,830.0020,482
2023-01-022,825.002,905.002,825.002,850.002,850.0017,092
2022-12-292,890.002,920.002,820.002,915.002,915.0014,662
2022-12-282,905.002,970.002,850.002,920.002,920.0018,550
2022-12-272,865.003,000.002,855.002,875.002,875.0042,594
2022-12-262,880.002,895.002,815.002,885.002,885.0011,444
2022-12-232,905.002,905.002,760.002,895.002,895.0051,077
2022-12-222,890.002,910.002,870.002,905.002,905.0016,207
2022-12-212,970.002,975.002,885.002,890.002,890.0013,787
2022-12-202,950.003,000.002,930.002,975.002,975.0014,196
2022-12-192,950.002,980.002,905.002,980.002,980.0026,887
2022-12-162,980.002,980.002,940.002,980.002,980.008,768
2022-12-152,975.002,995.002,960.002,980.002,980.006,167
2022-12-142,940.003,000.002,920.002,975.002,975.0017,774
2022-12-133,000.003,015.002,935.002,970.002,970.008,854
2022-12-122,955.003,050.002,915.003,045.003,045.0024,652
2022-12-092,860.002,955.002,830.002,955.002,955.0031,218
2022-12-082,905.002,920.002,850.002,860.002,860.0029,958
2022-12-072,940.002,950.002,905.002,905.002,905.0021,246
2022-12-063,005.003,030.002,940.002,950.002,950.0015,525
2022-12-053,070.003,080.002,965.003,005.003,005.0028,217
2022-12-023,010.003,100.002,995.003,070.003,070.0022,472
2022-12-013,030.003,050.002,960.002,980.002,980.0049,660
2022-11-303,060.003,090.002,860.003,030.003,030.0030,790
2022-11-293,030.003,080.003,025.003,060.003,060.0011,156
2022-11-283,195.003,195.003,075.003,080.003,080.0026,696
2022-11-253,220.003,225.003,185.003,195.003,195.0017,644
2022-11-243,175.003,220.003,165.003,220.003,220.0035,208
2022-11-233,140.003,200.003,120.003,180.003,180.0025,432
2022-11-223,010.003,230.003,000.003,140.003,140.0070,443
2022-11-213,085.003,110.003,035.003,060.003,060.0050,568
2022-11-183,075.003,140.003,030.003,085.003,085.0041,262
2022-11-172,965.003,110.002,935.003,110.003,110.0020,016
2022-11-162,940.002,970.002,920.002,965.002,965.0024,283
← NewerPage 16 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.