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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 191410.KQ stock page

Ryukil C&S Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-203,630.003,695.003,600.003,640.003,640.005,364
2022-05-193,675.003,685.003,600.003,670.003,670.006,253
2022-05-183,710.003,785.003,675.003,675.003,675.0019,163
2022-05-173,705.003,830.003,600.003,710.003,710.0014,303
2022-05-163,765.003,790.003,700.003,705.003,705.0012,218
2022-05-133,675.003,830.003,560.003,765.003,765.0028,413
2022-05-123,740.003,745.003,600.003,710.003,710.0010,873
2022-05-113,730.003,745.003,630.003,740.003,740.007,479
2022-05-103,730.003,860.003,500.003,730.003,730.0050,720
2022-05-093,710.003,750.003,575.003,730.003,730.0028,351
2022-05-063,650.003,785.003,625.003,730.003,730.0029,951
2022-05-043,500.003,835.003,500.003,650.003,650.0040,750
2022-05-033,425.003,480.003,425.003,480.003,480.008,199
2022-05-023,500.003,500.003,390.003,415.003,415.0011,133
2022-04-293,420.003,490.003,410.003,490.003,490.0011,413
2022-04-283,375.003,410.003,300.003,410.003,410.0030,399
2022-04-273,485.003,495.003,340.003,385.003,385.0029,336
2022-04-263,500.003,705.003,465.003,480.003,480.0024,874
2022-04-253,580.003,700.003,410.003,500.003,500.0068,972
2022-04-223,730.003,745.003,580.003,700.003,700.0018,165
2022-04-213,680.003,730.003,675.003,720.003,720.004,247
2022-04-203,810.003,850.003,640.003,640.003,640.0053,723
2022-04-193,840.003,880.003,730.003,775.003,775.0037,148
2022-04-183,875.003,935.003,850.003,850.003,850.0014,675
2022-04-154,050.004,050.003,860.003,890.003,890.0016,054
2022-04-143,910.004,015.003,910.004,010.004,010.0010,090
2022-04-133,810.003,935.003,755.003,910.003,910.0021,784
2022-04-123,960.003,960.003,785.003,810.003,810.0048,785
2022-04-114,045.004,045.003,925.003,965.003,965.0021,174
2022-04-084,055.004,115.003,955.004,065.004,065.0054,086
2022-04-074,280.004,280.004,060.004,075.004,075.0060,055
2022-04-064,325.004,365.004,250.004,330.004,330.0021,895
2022-04-054,385.004,395.004,235.004,335.004,335.0033,463
2022-04-044,400.004,400.004,330.004,385.004,385.0033,292
2022-04-014,280.004,460.004,280.004,330.004,330.0090,984
2022-03-314,350.004,410.004,245.004,245.004,245.0046,641
2022-03-304,225.004,385.004,185.004,350.004,350.0062,186
2022-03-294,170.004,235.004,160.004,185.004,185.0014,552
2022-03-284,150.004,215.004,135.004,160.004,160.0020,033
2022-03-254,190.004,250.004,140.004,145.004,145.0016,263
2022-03-244,335.004,335.004,140.004,145.004,145.0040,384
2022-03-234,410.004,450.004,300.004,335.004,335.0023,961
2022-03-224,405.004,440.004,310.004,410.004,410.0026,521
2022-03-214,315.004,415.004,260.004,405.004,405.0022,994
2022-03-184,200.004,545.004,200.004,285.004,285.0084,868
2022-03-174,220.004,275.004,160.004,180.004,180.0018,292
2022-03-164,095.004,185.004,060.004,180.004,180.0012,941
2022-03-154,190.004,190.004,050.004,095.004,095.0031,671
2022-03-144,190.004,255.004,180.004,190.004,190.0013,899
2022-03-114,110.004,270.004,110.004,165.004,165.0038,170
2022-03-104,055.004,220.004,015.004,070.004,070.0031,821
2022-03-084,050.004,175.003,985.004,080.004,080.0020,253
2022-03-074,235.004,235.004,130.004,160.004,160.0017,065
2022-03-044,400.004,455.004,150.004,315.004,315.0024,675
2022-03-034,225.004,430.004,225.004,400.004,400.0040,912
2022-03-024,235.004,355.004,215.004,225.004,225.0035,410
2022-02-284,200.004,235.004,110.004,215.004,215.0015,321
2022-02-254,040.004,285.004,040.004,070.004,070.0045,589
2022-02-244,245.004,300.004,040.004,040.004,040.0038,139
2022-02-234,150.004,265.004,150.004,245.004,245.0027,379
← NewerPage 19 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.