RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea · Delayed Price · Currency is KRW 2,765.00
+50.00 (1.84%)
At close: Jan 23, 2026
RYUK-IL C&S.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,620.00 | 2,830.00 | 2,610.00 | 2,765.00 | 2,765.00 | 1.84% | 290,499 |
| Jan 22, 2026 | 2,910.00 | 3,000.00 | 2,655.00 | 2,715.00 | 2,715.00 | -6.70% | 410,571 |
| Jan 21, 2026 | 2,900.00 | 2,980.00 | 2,835.00 | 2,910.00 | 2,910.00 | -2.35% | 287,229 |
| Jan 20, 2026 | 3,090.00 | 3,095.00 | 2,920.00 | 2,980.00 | 2,980.00 | -3.56% | 455,431 |
| Jan 19, 2026 | 2,960.00 | 3,180.00 | 2,865.00 | 3,090.00 | 3,090.00 | 3.00% | 933,015 |
| Jan 16, 2026 | 2,615.00 | 3,045.00 | 2,580.00 | 3,000.00 | 3,000.00 | 13.64% | 1,382,424 |
| Jan 15, 2026 | 2,670.00 | 2,675.00 | 2,580.00 | 2,640.00 | 2,640.00 | -1.86% | 183,192 |
| Jan 14, 2026 | 2,675.00 | 2,765.00 | 2,570.00 | 2,690.00 | 2,690.00 | 0.56% | 223,002 |
| Jan 13, 2026 | 2,780.00 | 2,795.00 | 2,610.00 | 2,675.00 | 2,675.00 | -4.46% | 215,482 |
| Jan 12, 2026 | 2,785.00 | 2,835.00 | 2,735.00 | 2,800.00 | 2,800.00 | 1.82% | 264,004 |
| Jan 9, 2026 | 2,715.00 | 2,755.00 | 2,600.00 | 2,750.00 | 2,750.00 | 1.29% | 244,344 |
| Jan 8, 2026 | 3,090.00 | 3,090.00 | 2,690.00 | 2,715.00 | 2,715.00 | -10.84% | 524,746 |
| Jan 7, 2026 | 3,075.00 | 3,285.00 | 2,955.00 | 3,045.00 | 3,045.00 | 0.83% | 848,484 |
| Jan 6, 2026 | 3,035.00 | 3,090.00 | 2,900.00 | 3,020.00 | 3,020.00 | -2.58% | 496,647 |
| Jan 5, 2026 | 2,960.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 4.73% | 514,326 |
| Jan 2, 2026 | 3,005.00 | 3,020.00 | 2,800.00 | 2,960.00 | 2,960.00 | -1.33% | 524,980 |
| Dec 30, 2025 | 2,990.00 | 3,035.00 | 2,740.00 | 3,000.00 | 3,000.00 | 0.33% | 663,131 |
| Dec 29, 2025 | 2,730.00 | 2,990.00 | 2,730.00 | 2,990.00 | 2,990.00 | 9.52% | 1,081,237 |
| Dec 26, 2025 | 2,780.00 | 2,895.00 | 2,720.00 | 2,730.00 | 2,730.00 | -1.80% | 392,837 |
| Dec 24, 2025 | 2,760.00 | 2,895.00 | 2,730.00 | 2,780.00 | 2,780.00 | -1.42% | 659,974 |
| Dec 23, 2025 | 2,620.00 | 2,960.00 | 2,565.00 | 2,820.00 | 2,820.00 | 7.22% | 1,569,054 |
| Dec 22, 2025 | 2,570.00 | 2,740.00 | 2,505.00 | 2,630.00 | 2,630.00 | 0.38% | 600,073 |
| Dec 19, 2025 | 2,685.00 | 2,870.00 | 2,480.00 | 2,620.00 | 2,620.00 | 0.77% | 1,217,890 |
| Dec 18, 2025 | 2,775.00 | 2,880.00 | 2,540.00 | 2,600.00 | 2,600.00 | -12.31% | 1,994,938 |
| Dec 17, 2025 | 2,520.00 | 3,275.00 | 2,360.00 | 2,965.00 | 2,965.00 | 17.66% | 12,709,889 |
| Dec 16, 2025 | 2,700.00 | 3,380.00 | 2,470.00 | 2,520.00 | 2,520.00 | -3.08% | 16,699,137 |
| Dec 15, 2025 | 2,000.00 | 2,600.00 | 1,915.00 | 2,600.00 | 2,600.00 | 30.00% | 2,631,578 |
| Dec 12, 2025 | 2,070.00 | 2,200.00 | 1,915.00 | 2,000.00 | 2,000.00 | -2.44% | 2,089,213 |
| Dec 11, 2025 | 1,580.00 | 2,050.00 | 1,570.00 | 2,050.00 | 2,050.00 | 29.75% | 5,267,730 |
| Dec 10, 2025 | 1,535.00 | 1,661.00 | 1,535.00 | 1,580.00 | 1,580.00 | 2.93% | 316,925 |
| Dec 9, 2025 | 1,551.00 | 1,583.00 | 1,531.00 | 1,535.00 | 1,535.00 | -1.60% | 114,596 |
| Dec 8, 2025 | 1,623.00 | 1,623.00 | 1,555.00 | 1,560.00 | 1,560.00 | -4.70% | 141,660 |
| Dec 5, 2025 | 1,636.00 | 1,637.00 | 1,597.00 | 1,637.00 | 1,637.00 | -0.18% | 101,937 |
| Dec 4, 2025 | 1,649.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.17% | 131,185 |
| Dec 3, 2025 | 1,607.00 | 1,635.00 | 1,595.00 | 1,621.00 | 1,621.00 | -0.12% | 91,680 |
| Dec 2, 2025 | 1,618.00 | 1,624.00 | 1,600.00 | 1,623.00 | 1,623.00 | 1.00% | 132,162 |
| Dec 1, 2025 | 1,628.00 | 1,730.00 | 1,603.00 | 1,607.00 | 1,607.00 | -1.65% | 346,569 |
| Nov 28, 2025 | 1,709.00 | 1,709.00 | 1,626.00 | 1,634.00 | 1,634.00 | -5.00% | 308,231 |
| Nov 27, 2025 | 1,702.00 | 1,720.00 | 1,632.00 | 1,720.00 | 1,720.00 | 1.12% | 459,693 |
| Nov 26, 2025 | 1,756.00 | 1,816.00 | 1,698.00 | 1,701.00 | 1,701.00 | -3.08% | 1,254,553 |
| Nov 25, 2025 | 1,998.00 | 2,150.00 | 1,740.00 | 1,755.00 | 1,755.00 | -15.01% | 5,400,666 |
| Nov 24, 2025 | 1,590.00 | 2,065.00 | 1,515.00 | 2,065.00 | 2,065.00 | 29.87% | 5,626,898 |
| Nov 21, 2025 | 1,505.00 | 1,700.00 | 1,505.00 | 1,590.00 | 1,590.00 | 5.65% | 890,818 |
| Nov 20, 2025 | 1,493.00 | 1,527.00 | 1,465.00 | 1,505.00 | 1,505.00 | 0.80% | 103,749 |
| Nov 19, 2025 | 1,547.00 | 1,658.00 | 1,481.00 | 1,493.00 | 1,493.00 | -3.49% | 661,496 |
| Nov 18, 2025 | 1,426.00 | 1,850.00 | 1,426.00 | 1,547.00 | 1,547.00 | 8.49% | 4,845,028 |
| Nov 17, 2025 | 1,375.00 | 1,441.00 | 1,373.00 | 1,426.00 | 1,426.00 | 3.86% | 108,468 |
| Nov 14, 2025 | 1,375.00 | 1,391.00 | 1,366.00 | 1,373.00 | 1,373.00 | -0.15% | 35,177 |
| Nov 13, 2025 | 1,375.00 | 1,386.00 | 1,364.00 | 1,375.00 | 1,375.00 | - | 62,264 |
| Nov 12, 2025 | 1,399.00 | 1,419.00 | 1,356.00 | 1,375.00 | 1,375.00 | -2.00% | 123,012 |