RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea · Delayed Price · Currency is KRW 1,671.00
-21.00 (-1.24%)
Last updated: Sep 15, 2025, 2:20 PM KST
RYUK-IL C&S.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,705.00 | 1,707.00 | 1,695.00 | 1,702.00 | 1,702.00 | -0.18% | 10,357 |
| Sep 18, 2025 | 1,710.00 | 1,715.00 | 1,696.00 | 1,705.00 | 1,705.00 | -0.58% | 25,669 |
| Sep 17, 2025 | 1,689.00 | 1,722.00 | 1,680.00 | 1,715.00 | 1,715.00 | 1.54% | 36,862 |
| Sep 16, 2025 | 1,687.00 | 1,694.00 | 1,678.00 | 1,689.00 | 1,689.00 | 0.12% | 13,572 |
| Sep 15, 2025 | 1,688.00 | 1,699.00 | 1,670.00 | 1,687.00 | 1,687.00 | -0.30% | 40,943 |
| Sep 12, 2025 | 1,670.00 | 1,699.00 | 1,665.00 | 1,692.00 | 1,692.00 | 1.32% | 31,510 |
| Sep 11, 2025 | 1,694.00 | 1,706.00 | 1,659.00 | 1,670.00 | 1,670.00 | -1.42% | 30,502 |
| Sep 10, 2025 | 1,691.00 | 1,695.00 | 1,685.00 | 1,694.00 | 1,694.00 | -0.06% | 34,154 |
| Sep 9, 2025 | 1,693.00 | 1,696.00 | 1,670.00 | 1,695.00 | 1,695.00 | -0.06% | 4,994 |
| Sep 8, 2025 | 1,690.00 | 1,698.00 | 1,680.00 | 1,696.00 | 1,696.00 | -0.12% | 10,930 |
| Sep 5, 2025 | 1,694.00 | 1,719.00 | 1,694.00 | 1,698.00 | 1,698.00 | -0.70% | 10,678 |
| Sep 4, 2025 | 1,710.00 | 1,712.00 | 1,690.00 | 1,710.00 | 1,710.00 | - | 17,649 |
| Sep 3, 2025 | 1,700.00 | 1,729.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.59% | 23,511 |
| Sep 2, 2025 | 1,629.00 | 1,700.00 | 1,629.00 | 1,700.00 | 1,700.00 | 4.36% | 19,597 |
| Sep 1, 2025 | 1,605.00 | 1,639.00 | 1,601.00 | 1,629.00 | 1,629.00 | 1.50% | 18,223 |
| Aug 29, 2025 | 1,604.00 | 1,636.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.06% | 6,884 |
| Aug 28, 2025 | 1,609.00 | 1,609.00 | 1,592.00 | 1,604.00 | 1,604.00 | -0.31% | 9,703 |
| Aug 27, 2025 | 1,639.00 | 1,639.00 | 1,590.00 | 1,609.00 | 1,609.00 | -0.06% | 16,217 |
| Aug 26, 2025 | 1,664.00 | 1,699.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.25% | 13,739 |
| Aug 25, 2025 | 1,675.00 | 1,730.00 | 1,646.00 | 1,664.00 | 1,664.00 | 2.15% | 15,998 |
| Aug 22, 2025 | 1,620.00 | 1,779.00 | 1,616.00 | 1,629.00 | 1,629.00 | 0.68% | 54,990 |
| Aug 21, 2025 | 1,620.00 | 1,621.00 | 1,614.00 | 1,618.00 | 1,618.00 | -0.12% | 10,806 |
| Aug 20, 2025 | 1,620.00 | 1,620.00 | 1,606.00 | 1,620.00 | 1,620.00 | - | 10,302 |
| Aug 19, 2025 | 1,641.00 | 1,641.00 | 1,619.00 | 1,620.00 | 1,620.00 | -1.28% | 27,918 |
| Aug 18, 2025 | 1,665.00 | 1,666.00 | 1,638.00 | 1,641.00 | 1,641.00 | -1.68% | 24,463 |
| Aug 14, 2025 | 1,685.00 | 1,685.00 | 1,666.00 | 1,669.00 | 1,669.00 | -0.95% | 13,295 |
| Aug 13, 2025 | 1,680.00 | 1,690.00 | 1,659.00 | 1,685.00 | 1,685.00 | 1.38% | 33,187 |
| Aug 12, 2025 | 1,664.00 | 1,679.00 | 1,660.00 | 1,662.00 | 1,662.00 | -0.12% | 26,314 |
| Aug 11, 2025 | 1,690.00 | 1,691.00 | 1,658.00 | 1,664.00 | 1,664.00 | -1.54% | 20,415 |
| Aug 8, 2025 | 1,692.00 | 1,705.00 | 1,684.00 | 1,690.00 | 1,690.00 | -0.12% | 15,613 |
| Aug 7, 2025 | 1,697.00 | 1,700.00 | 1,685.00 | 1,692.00 | 1,692.00 | -0.18% | 6,850 |
| Aug 6, 2025 | 1,700.00 | 1,705.00 | 1,686.00 | 1,695.00 | 1,695.00 | - | 10,959 |
| Aug 5, 2025 | 1,668.00 | 1,695.00 | 1,668.00 | 1,695.00 | 1,695.00 | 1.62% | 19,765 |
| Aug 4, 2025 | 1,652.00 | 1,675.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.42% | 8,895 |
| Aug 1, 2025 | 1,664.00 | 1,690.00 | 1,652.00 | 1,661.00 | 1,661.00 | -0.18% | 33,421 |
| Jul 31, 2025 | 1,630.00 | 1,670.00 | 1,630.00 | 1,664.00 | 1,664.00 | 2.09% | 20,253 |
| Jul 30, 2025 | 1,600.00 | 1,639.00 | 1,597.00 | 1,630.00 | 1,630.00 | 1.88% | 23,573 |
| Jul 29, 2025 | 1,637.00 | 1,651.00 | 1,587.00 | 1,600.00 | 1,600.00 | -2.26% | 96,922 |
| Jul 28, 2025 | 1,710.00 | 1,710.00 | 1,635.00 | 1,637.00 | 1,637.00 | -3.25% | 81,151 |
| Jul 25, 2025 | 1,655.00 | 1,958.00 | 1,640.00 | 1,692.00 | 1,692.00 | 2.24% | 1,764,099 |
| Jul 24, 2025 | 1,645.00 | 1,657.00 | 1,630.00 | 1,655.00 | 1,655.00 | 0.61% | 34,612 |
| Jul 23, 2025 | 1,707.00 | 1,707.00 | 1,616.00 | 1,645.00 | 1,645.00 | -3.63% | 48,022 |
| Jul 22, 2025 | 1,684.00 | 1,710.00 | 1,683.00 | 1,707.00 | 1,707.00 | 1.43% | 17,597 |
| Jul 21, 2025 | 1,723.00 | 1,732.00 | 1,683.00 | 1,683.00 | 1,683.00 | -2.32% | 33,027 |
| Jul 18, 2025 | 1,700.00 | 1,740.00 | 1,700.00 | 1,723.00 | 1,723.00 | 2.38% | 32,422 |
| Jul 17, 2025 | 1,698.00 | 1,709.00 | 1,680.00 | 1,683.00 | 1,683.00 | 0.12% | 45,553 |
| Jul 16, 2025 | 1,710.00 | 1,737.00 | 1,681.00 | 1,681.00 | 1,681.00 | -2.66% | 40,723 |
| Jul 15, 2025 | 1,810.00 | 1,811.00 | 1,712.00 | 1,727.00 | 1,727.00 | -4.43% | 76,928 |
| Jul 14, 2025 | 1,851.00 | 1,851.00 | 1,807.00 | 1,807.00 | 1,807.00 | -2.27% | 29,718 |
| Jul 11, 2025 | 1,863.00 | 1,869.00 | 1,844.00 | 1,849.00 | 1,849.00 | -0.32% | 23,948 |