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
2022-11-153,090.003,150.002,930.002,935.002,935.0077,400
2022-11-143,110.003,130.003,050.003,090.003,090.0023,707
2022-11-113,080.003,125.003,080.003,080.003,080.0018,123
2022-11-103,070.003,100.003,040.003,070.003,070.009,872
2022-11-093,065.003,140.003,035.003,065.003,065.0026,048
2022-11-083,140.003,160.003,055.003,060.003,060.0036,279
2022-11-072,965.003,125.002,955.003,125.003,125.0050,005
2022-11-042,860.002,985.002,855.002,950.002,950.0020,289
2022-11-032,940.002,950.002,875.002,895.002,895.0018,774
2022-11-022,915.002,950.002,880.002,940.002,940.0023,357
2022-11-012,975.002,975.002,830.002,890.002,890.0085,158
2022-10-313,030.003,050.002,895.002,930.002,930.0058,671
2022-10-283,130.003,130.003,020.003,020.003,020.0015,916
2022-10-273,095.003,140.003,065.003,115.003,115.0018,293
2022-10-263,135.003,150.003,000.003,095.003,095.0047,435
2022-10-253,085.003,195.003,075.003,075.003,075.0042,529
2022-10-242,980.003,105.002,965.003,070.003,070.0023,470
2022-10-213,015.003,035.002,950.002,950.002,950.0025,227
2022-10-203,175.003,180.003,015.003,015.003,015.0023,972
2022-10-193,170.003,215.003,120.003,125.003,125.0045,889
2022-10-183,145.003,230.003,125.003,170.003,170.0047,007
2022-10-173,055.003,170.002,965.003,130.003,130.0044,981
2022-10-142,910.003,090.002,910.003,055.003,055.0058,621
2022-10-132,845.002,910.002,770.002,910.002,910.0047,089
2022-10-122,865.002,890.002,760.002,885.002,885.0085,404
2022-10-113,100.003,150.002,835.002,940.002,940.00125,524
2022-10-073,220.003,320.003,090.003,090.003,090.0083,606
2022-10-063,150.003,250.003,150.003,170.003,170.0064,927
2022-10-053,230.003,275.003,075.003,145.003,145.00139,191
2022-10-043,060.003,290.003,050.003,215.003,215.00189,027
2022-09-303,165.003,400.003,050.003,050.003,050.00652,342
2022-09-293,080.003,600.003,050.003,165.003,165.001,331,974
2022-09-283,310.003,935.002,980.003,080.003,080.002,293,273
2022-09-272,705.003,535.002,705.003,305.003,305.003,053,064
2022-09-262,960.002,960.002,705.002,720.002,720.0072,005
2022-09-233,050.003,050.002,970.002,975.002,975.0032,806
2022-09-223,110.003,110.002,950.003,050.003,050.0052,769
2022-09-213,185.003,195.003,045.003,105.003,105.0041,028
2022-09-203,100.003,295.002,990.003,205.003,205.0096,359
2022-09-193,260.003,320.003,080.003,105.003,105.0096,230
2022-09-163,480.003,490.003,270.003,270.003,270.0097,254
2022-09-153,450.003,655.003,380.003,515.003,515.00115,057
2022-09-143,405.003,495.003,350.003,450.003,450.0062,727
2022-09-133,430.003,515.003,310.003,510.003,510.00126,747
2022-09-083,535.003,850.003,425.003,430.003,430.00423,711
2022-09-073,580.004,170.003,425.003,470.003,470.003,206,024
2022-09-062,995.003,400.002,985.003,300.003,300.00341,161
2022-09-053,020.003,050.002,940.003,015.003,015.0095,718
2022-09-023,115.003,125.003,035.003,055.003,055.0038,254
2022-09-013,095.003,195.003,055.003,150.003,150.0065,485
2022-08-313,065.003,105.003,050.003,055.003,055.0043,443
2022-08-303,100.003,115.003,030.003,065.003,065.0056,957
2022-08-293,180.003,360.003,075.003,145.003,145.00199,598
2022-08-263,555.003,870.003,170.003,170.003,170.001,712,622
2022-08-253,060.003,115.003,030.003,030.003,030.0031,136
2022-08-243,030.003,095.003,015.003,015.003,015.0021,084
2022-08-233,070.003,080.003,010.003,050.003,050.0017,666
2022-08-223,320.003,320.003,100.003,105.003,105.0055,258
2022-08-193,350.003,365.003,255.003,340.003,340.0018,236
2022-08-183,380.003,380.003,310.003,350.003,350.0024,235
← NewerPage 17 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.