Ryukil C&S Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,689.00 | 1,700.00 | 1,685.00 | 1,686.00 | 1,686.00 | 6,911 |
| 2024-10-29 | 1,669.00 | 1,698.00 | 1,666.00 | 1,689.00 | 1,689.00 | 11,465 |
| 2024-10-28 | 1,678.00 | 1,681.00 | 1,654.00 | 1,666.00 | 1,666.00 | 21,097 |
| 2024-10-25 | 1,682.00 | 1,698.00 | 1,674.00 | 1,674.00 | 1,674.00 | 21,134 |
| 2024-10-24 | 1,688.00 | 1,707.00 | 1,680.00 | 1,683.00 | 1,683.00 | 20,090 |
| 2024-10-23 | 1,692.00 | 1,698.00 | 1,667.00 | 1,690.00 | 1,690.00 | 21,677 |
| 2024-10-22 | 1,680.00 | 1,736.00 | 1,680.00 | 1,699.00 | 1,699.00 | 16,546 |
| 2024-10-21 | 1,710.00 | 1,714.00 | 1,694.00 | 1,696.00 | 1,696.00 | 28,197 |
| 2024-10-18 | 1,710.00 | 1,724.00 | 1,700.00 | 1,717.00 | 1,717.00 | 24,231 |
| 2024-10-17 | 1,718.00 | 1,755.00 | 1,711.00 | 1,714.00 | 1,714.00 | 15,813 |
| 2024-10-16 | 1,734.00 | 1,740.00 | 1,716.00 | 1,720.00 | 1,720.00 | 20,346 |
| 2024-10-15 | 1,737.00 | 1,746.00 | 1,730.00 | 1,740.00 | 1,740.00 | 10,472 |
| 2024-10-14 | 1,753.00 | 1,753.00 | 1,730.00 | 1,739.00 | 1,739.00 | 16,377 |
| 2024-10-11 | 1,772.00 | 1,777.00 | 1,749.00 | 1,755.00 | 1,755.00 | 13,320 |
| 2024-10-10 | 1,773.00 | 1,795.00 | 1,765.00 | 1,778.00 | 1,778.00 | 5,037 |
| 2024-10-08 | 1,796.00 | 1,799.00 | 1,780.00 | 1,791.00 | 1,791.00 | 10,219 |
| 2024-10-07 | 1,759.00 | 1,800.00 | 1,751.00 | 1,796.00 | 1,796.00 | 19,848 |
| 2024-10-04 | 1,755.00 | 1,778.00 | 1,750.00 | 1,778.00 | 1,778.00 | 9,900 |
| 2024-10-02 | 1,743.00 | 1,770.00 | 1,727.00 | 1,769.00 | 1,769.00 | 43,584 |
| 2024-09-30 | 1,779.00 | 1,779.00 | 1,720.00 | 1,743.00 | 1,743.00 | 22,561 |
| 2024-09-27 | 1,810.00 | 1,811.00 | 1,789.00 | 1,796.00 | 1,796.00 | 30,927 |
| 2024-09-26 | 1,778.00 | 1,810.00 | 1,764.00 | 1,810.00 | 1,810.00 | 30,038 |
| 2024-09-25 | 1,786.00 | 1,798.00 | 1,761.00 | 1,778.00 | 1,778.00 | 38,352 |
| 2024-09-24 | 1,727.00 | 1,787.00 | 1,714.00 | 1,786.00 | 1,786.00 | 44,350 |
| 2024-09-23 | 1,714.00 | 1,730.00 | 1,714.00 | 1,727.00 | 1,727.00 | 17,488 |
| 2024-09-20 | 1,700.00 | 1,733.00 | 1,700.00 | 1,732.00 | 1,732.00 | 34,417 |
| 2024-09-19 | 1,748.00 | 1,748.00 | 1,702.00 | 1,730.00 | 1,730.00 | 31,005 |
| 2024-09-13 | 1,789.00 | 1,789.00 | 1,750.00 | 1,750.00 | 1,750.00 | 30,732 |
| 2024-09-12 | 1,778.00 | 1,796.00 | 1,760.00 | 1,789.00 | 1,789.00 | 19,215 |
| 2024-09-11 | 1,758.00 | 1,780.00 | 1,750.00 | 1,778.00 | 1,778.00 | 31,894 |
| 2024-09-10 | 1,742.00 | 1,789.00 | 1,741.00 | 1,768.00 | 1,768.00 | 39,889 |
| 2024-09-09 | 1,788.00 | 1,788.00 | 1,694.00 | 1,742.00 | 1,742.00 | 57,089 |
| 2024-09-06 | 1,804.00 | 1,904.00 | 1,797.00 | 1,797.00 | 1,797.00 | 102,362 |
| 2024-09-05 | 1,784.00 | 1,816.00 | 1,750.00 | 1,804.00 | 1,804.00 | 66,709 |
| 2024-09-04 | 1,815.00 | 1,823.00 | 1,750.00 | 1,786.00 | 1,786.00 | 84,918 |
| 2024-09-03 | 1,914.00 | 1,949.00 | 1,786.00 | 1,852.00 | 1,852.00 | 291,766 |
| 2024-09-02 | 1,737.00 | 2,190.00 | 1,736.00 | 1,963.00 | 1,963.00 | 2,977,402 |
| 2024-08-30 | 1,730.00 | 1,751.00 | 1,718.00 | 1,737.00 | 1,737.00 | 34,119 |
| 2024-08-29 | 1,752.00 | 1,752.00 | 1,730.00 | 1,732.00 | 1,732.00 | 13,165 |
| 2024-08-28 | 1,763.00 | 1,770.00 | 1,716.00 | 1,752.00 | 1,752.00 | 29,711 |
| 2024-08-27 | 1,783.00 | 1,783.00 | 1,755.00 | 1,763.00 | 1,763.00 | 19,734 |
| 2024-08-26 | 1,805.00 | 1,840.00 | 1,782.00 | 1,783.00 | 1,783.00 | 40,582 |
| 2024-08-23 | 1,813.00 | 1,828.00 | 1,768.00 | 1,825.00 | 1,825.00 | 24,252 |
| 2024-08-22 | 1,807.00 | 1,822.00 | 1,797.00 | 1,822.00 | 1,822.00 | 14,098 |
| 2024-08-21 | 1,763.00 | 1,820.00 | 1,763.00 | 1,805.00 | 1,805.00 | 40,941 |
| 2024-08-20 | 1,806.00 | 1,806.00 | 1,751.00 | 1,763.00 | 1,763.00 | 108,421 |
| 2024-08-19 | 1,899.00 | 1,930.00 | 1,802.00 | 1,806.00 | 1,806.00 | 96,411 |
| 2024-08-16 | 1,967.00 | 2,005.00 | 1,882.00 | 1,890.00 | 1,890.00 | 134,595 |
| 2024-08-14 | 2,050.00 | 2,060.00 | 1,967.00 | 1,967.00 | 1,967.00 | 55,118 |
| 2024-08-13 | 2,100.00 | 2,100.00 | 2,015.00 | 2,035.00 | 2,035.00 | 17,211 |
| 2024-08-12 | 2,065.00 | 2,095.00 | 2,065.00 | 2,095.00 | 2,095.00 | 13,258 |
| 2024-08-09 | 2,060.00 | 2,090.00 | 2,055.00 | 2,065.00 | 2,065.00 | 26,082 |
| 2024-08-08 | 2,030.00 | 2,060.00 | 2,025.00 | 2,060.00 | 2,060.00 | 15,878 |
| 2024-08-07 | 1,990.00 | 2,030.00 | 1,988.00 | 2,025.00 | 2,025.00 | 15,798 |
| 2024-08-06 | 1,900.00 | 1,988.00 | 1,900.00 | 1,984.00 | 1,984.00 | 41,997 |
| 2024-08-05 | 2,200.00 | 2,200.00 | 1,800.00 | 1,900.00 | 1,900.00 | 65,426 |
| 2024-08-02 | 2,245.00 | 2,250.00 | 2,185.00 | 2,200.00 | 2,200.00 | 30,039 |
| 2024-08-01 | 2,240.00 | 2,260.00 | 2,235.00 | 2,240.00 | 2,240.00 | 26,644 |
| 2024-07-31 | 2,230.00 | 2,250.00 | 2,220.00 | 2,240.00 | 2,240.00 | 13,641 |
| 2024-07-30 | 2,260.00 | 2,265.00 | 2,215.00 | 2,230.00 | 2,230.00 | 17,690 |
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.