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
2022-08-173,290.003,385.003,290.003,385.003,385.0053,185
2022-08-163,315.003,315.003,200.003,290.003,290.0033,329
2022-08-123,375.003,375.003,290.003,315.003,315.0041,357
2022-08-113,240.003,800.003,230.003,360.003,360.00532,953
2022-08-103,230.003,250.003,185.003,205.003,205.007,657
2022-08-093,175.003,265.003,150.003,230.003,230.006,647
2022-08-083,255.003,255.003,100.003,175.003,175.0028,086
2022-08-053,280.003,280.003,200.003,225.003,225.0011,422
2022-08-043,285.003,285.003,195.003,240.003,240.009,734
2022-08-033,215.003,255.003,195.003,220.003,220.0010,394
2022-08-023,210.003,260.003,190.003,215.003,215.0011,664
2022-08-013,210.003,255.003,195.003,210.003,210.005,869
2022-07-293,240.003,295.003,180.003,195.003,195.0023,213
2022-07-283,140.003,275.003,140.003,170.003,170.0041,435
2022-07-273,115.003,150.003,090.003,140.003,140.002,929
2022-07-263,095.003,110.003,050.003,090.003,090.0011,305
2022-07-253,095.003,110.003,070.003,095.003,095.007,587
2022-07-223,100.003,150.003,085.003,095.003,095.007,537
2022-07-213,195.003,195.003,065.003,100.003,100.0018,243
2022-07-203,200.003,200.003,070.003,100.003,100.008,991
2022-07-193,150.003,200.003,115.003,200.003,200.003,941
2022-07-183,075.003,275.003,075.003,150.003,150.008,290
2022-07-152,980.003,075.002,955.003,075.003,075.0010,681
2022-07-143,085.003,100.002,950.002,980.002,980.0020,580
2022-07-133,035.003,115.003,035.003,100.003,100.0010,360
2022-07-123,245.003,245.003,110.003,110.003,110.007,356
2022-07-113,200.003,290.003,175.003,265.003,265.009,052
2022-07-083,115.003,180.003,095.003,180.003,180.005,794
2022-07-073,070.003,095.003,040.003,095.003,095.009,024
2022-07-063,090.003,090.002,975.003,040.003,040.0011,798
2022-07-052,860.002,975.002,840.002,945.002,945.0021,073
2022-07-043,085.003,085.002,780.002,940.002,940.0034,379
2022-07-013,000.003,150.003,000.003,100.003,100.0023,497
2022-06-303,205.003,230.003,040.003,040.003,040.0013,501
2022-06-293,180.003,205.003,100.003,205.003,205.009,794
2022-06-283,135.003,180.003,090.003,180.003,180.0019,184
2022-06-273,100.003,200.003,070.003,105.003,105.009,707
2022-06-242,975.003,045.002,950.002,995.002,995.0013,212
2022-06-233,170.003,200.002,950.003,005.003,005.0022,928
2022-06-223,040.003,200.002,950.003,200.003,200.0025,527
2022-06-213,055.003,075.002,950.003,010.003,010.0029,633
2022-06-203,190.003,190.002,900.003,055.003,055.0037,995
2022-06-173,260.003,260.003,025.003,190.003,190.0013,169
2022-06-163,155.003,300.003,120.003,260.003,260.0016,138
2022-06-153,160.003,175.003,060.003,155.003,155.0022,188
2022-06-143,330.003,330.002,995.003,160.003,160.0070,656
2022-06-133,450.003,455.003,305.003,330.003,330.0022,467
2022-06-103,520.003,520.003,470.003,470.003,470.0012,466
2022-06-093,520.003,580.003,510.003,520.003,520.0016,089
2022-06-083,695.003,695.003,520.003,520.003,520.0025,699
2022-06-073,555.003,820.003,555.003,700.003,700.0090,646
2022-06-033,640.003,640.003,550.003,555.003,555.0017,205
2022-06-023,615.003,685.003,605.003,680.003,680.0022,543
2022-05-313,655.003,685.003,605.003,605.003,605.0030,817
2022-05-303,730.003,750.003,625.003,650.003,650.0073,270
2022-05-273,210.004,075.003,210.003,725.003,725.001,180,042
2022-05-263,490.003,550.003,200.003,200.003,200.0034,793
2022-05-253,495.003,530.003,450.003,450.003,450.0011,461
2022-05-243,640.003,695.003,490.003,510.003,510.0019,572
2022-05-233,615.003,700.003,535.003,640.003,640.0019,414
← NewerPage 18 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.