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
2022-02-224,285.004,285.004,170.004,210.004,210.0038,696
2022-02-214,445.004,445.004,250.004,285.004,285.0050,277
2022-02-184,490.004,490.004,320.004,470.004,470.0042,163
2022-02-174,365.004,570.004,200.004,500.004,500.00165,223
2022-02-164,190.004,400.004,190.004,325.004,325.0048,832
2022-02-154,105.004,210.003,995.004,190.004,190.0061,665
2022-02-144,325.004,325.004,055.004,165.004,165.00106,719
2022-02-114,310.004,520.004,160.004,415.004,415.00151,855
2022-02-104,160.004,410.004,160.004,350.004,350.0098,241
2022-02-094,110.004,215.004,110.004,150.004,150.0016,966
2022-02-084,235.004,270.004,050.004,110.004,110.0034,335
2022-02-074,220.004,270.004,210.004,235.004,235.0029,913
2022-02-044,125.004,260.004,085.004,220.004,220.0067,663
2022-02-034,025.004,180.004,025.004,080.004,080.0060,566
2022-01-284,045.004,090.003,885.004,020.004,020.0050,010
2022-01-274,260.004,285.003,950.004,050.004,050.0094,623
2022-01-264,100.004,650.004,010.004,260.004,260.00733,665
2022-01-254,050.004,100.003,870.004,010.004,010.0057,375
2022-01-244,190.004,190.003,980.004,100.004,100.0050,689
2022-01-214,135.004,350.004,125.004,205.004,205.0057,730
2022-01-204,145.004,160.004,065.004,130.004,130.0014,400
2022-01-194,175.004,175.004,005.004,145.004,145.0021,389
2022-01-184,100.004,300.004,085.004,175.004,175.0033,121
2022-01-174,255.004,300.004,095.004,100.004,100.0037,747
2022-01-144,160.004,310.004,070.004,255.004,255.00106,070
2022-01-133,720.004,295.003,720.004,070.004,070.00315,007
2022-01-123,585.003,800.003,580.003,705.003,705.0042,893
2022-01-113,805.003,805.003,585.003,615.003,615.0068,479
2022-01-103,995.003,995.003,760.003,805.003,805.0021,732
2022-01-073,680.004,045.003,605.003,750.003,750.0083,076
2022-01-063,720.003,790.003,680.003,680.003,680.0029,617
2022-01-053,935.004,005.003,720.003,720.003,720.0083,482
2022-01-043,810.004,025.003,810.003,935.003,935.0032,498
2022-01-033,765.004,000.003,765.003,800.003,800.0047,162
2021-12-303,840.003,840.003,715.003,755.003,755.0016,900
2021-12-293,795.003,950.003,795.003,840.003,840.0019,769
2021-12-283,915.003,925.003,705.003,720.003,720.0035,493
2021-12-273,870.003,985.003,865.003,895.003,895.0040,730
2021-12-243,920.003,920.003,830.003,875.003,875.0017,989
2021-12-234,115.004,120.003,920.003,920.003,920.0049,287
2021-12-224,210.004,310.004,095.004,095.004,095.0042,268
2021-12-214,580.004,655.004,185.004,185.004,185.00116,573
2021-12-204,675.004,835.004,600.004,675.004,675.0095,485
2021-12-174,670.004,740.004,575.004,720.004,720.0061,012
2021-12-164,485.004,695.004,450.004,670.004,670.0091,224
2021-12-154,550.004,655.004,400.004,400.004,400.0039,187
2021-12-144,755.004,830.004,440.004,550.004,550.0087,356
2021-12-134,550.004,780.004,510.004,755.004,755.0097,491
2021-12-104,345.004,700.004,310.004,595.004,595.00117,598
2021-12-094,275.004,450.004,130.004,450.004,450.00143,881
2021-12-084,755.004,890.004,215.004,270.004,270.00155,560
2021-12-074,475.004,755.004,445.004,625.004,625.00169,236
2021-12-064,220.004,700.004,220.004,445.004,445.00212,968
2021-12-034,235.004,330.004,175.004,220.004,220.0062,170
2021-12-023,865.004,430.003,725.004,165.004,165.00253,696
2021-12-013,310.003,945.003,290.003,905.003,905.00347,246
2021-11-303,200.003,550.003,200.003,310.003,310.00112,923
2021-11-293,245.003,275.003,000.003,270.003,270.0039,101
2021-11-263,340.003,450.003,190.003,250.003,250.0029,198
2021-11-253,245.003,345.003,185.003,340.003,340.0026,654
← NewerPage 20 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.