Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,215.00 | 3,250.00 | 3,120.00 | 3,245.00 | 3,245.00 | 16,080 |
| 2021-11-23 | 3,330.00 | 3,345.00 | 3,165.00 | 3,215.00 | 3,215.00 | 29,264 |
| 2021-11-22 | 3,500.00 | 3,500.00 | 3,285.00 | 3,285.00 | 3,285.00 | 54,392 |
| 2021-11-19 | 3,490.00 | 3,600.00 | 3,460.00 | 3,500.00 | 3,500.00 | 11,365 |
| 2021-11-18 | 3,550.00 | 3,645.00 | 3,455.00 | 3,490.00 | 3,490.00 | 17,806 |
| 2021-11-17 | 3,670.00 | 3,675.00 | 3,585.00 | 3,585.00 | 3,585.00 | 18,249 |
| 2021-11-16 | 3,565.00 | 3,685.00 | 3,500.00 | 3,670.00 | 3,670.00 | 46,127 |
| 2021-11-15 | 3,440.00 | 3,580.00 | 3,440.00 | 3,490.00 | 3,490.00 | 41,671 |
| 2021-11-12 | 3,360.00 | 3,450.00 | 3,350.00 | 3,435.00 | 3,435.00 | 14,089 |
| 2021-11-11 | 3,300.00 | 3,390.00 | 3,295.00 | 3,390.00 | 3,390.00 | 15,876 |
| 2021-11-10 | 3,525.00 | 3,525.00 | 3,355.00 | 3,370.00 | 3,370.00 | 18,987 |
| 2021-11-09 | 3,525.00 | 3,530.00 | 3,430.00 | 3,530.00 | 3,530.00 | 22,791 |
| 2021-11-08 | 3,625.00 | 3,625.00 | 3,480.00 | 3,495.00 | 3,495.00 | 38,142 |
| 2021-11-05 | 3,660.00 | 3,675.00 | 3,560.00 | 3,625.00 | 3,625.00 | 20,844 |
| 2021-11-04 | 3,880.00 | 3,880.00 | 3,600.00 | 3,660.00 | 3,660.00 | 36,902 |
| 2021-11-03 | 3,730.00 | 3,895.00 | 3,675.00 | 3,770.00 | 3,770.00 | 49,926 |
| 2021-11-02 | 3,635.00 | 3,730.00 | 3,595.00 | 3,695.00 | 3,695.00 | 19,486 |
| 2021-11-01 | 3,600.00 | 3,655.00 | 3,540.00 | 3,600.00 | 3,600.00 | 22,679 |
| 2021-10-29 | 3,535.00 | 3,795.00 | 3,535.00 | 3,675.00 | 3,675.00 | 23,752 |
| 2021-10-28 | 3,680.00 | 3,695.00 | 3,540.00 | 3,570.00 | 3,570.00 | 26,934 |
| 2021-10-27 | 3,670.00 | 3,695.00 | 3,605.00 | 3,680.00 | 3,680.00 | 6,342 |
| 2021-10-26 | 3,550.00 | 3,745.00 | 3,550.00 | 3,670.00 | 3,670.00 | 17,484 |
| 2021-10-25 | 3,605.00 | 3,690.00 | 3,530.00 | 3,550.00 | 3,550.00 | 24,552 |
| 2021-10-22 | 3,580.00 | 3,635.00 | 3,545.00 | 3,605.00 | 3,605.00 | 17,939 |
| 2021-10-21 | 3,775.00 | 3,775.00 | 3,580.00 | 3,580.00 | 3,580.00 | 32,173 |
| 2021-10-20 | 3,710.00 | 3,900.00 | 3,710.00 | 3,715.00 | 3,715.00 | 24,484 |
| 2021-10-19 | 3,805.00 | 3,810.00 | 3,700.00 | 3,710.00 | 3,710.00 | 34,537 |
| 2021-10-18 | 3,825.00 | 3,850.00 | 3,700.00 | 3,790.00 | 3,790.00 | 24,381 |
| 2021-10-15 | 3,920.00 | 3,920.00 | 3,710.00 | 3,790.00 | 3,790.00 | 62,627 |
| 2021-10-14 | 3,845.00 | 3,880.00 | 3,670.00 | 3,805.00 | 3,805.00 | 48,762 |
← NewerPage 21 of 21 · 1,230 trading days
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.