RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea · Delayed Price · Currency is KRW 1,455.00
-26.00 (-1.76%)
At close: Oct 28, 2025
RYUK-IL C&S.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,488.00 | 1,520.00 | 1,467.00 | 1,519.00 | 1,519.00 | 2.57% | 27,822 |
| Oct 29, 2025 | 1,500.00 | 1,540.00 | 1,445.00 | 1,481.00 | 1,481.00 | 1.79% | 67,585 |
| Oct 28, 2025 | 1,483.00 | 1,526.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.76% | 31,281 |
| Oct 27, 2025 | 1,530.00 | 1,530.00 | 1,440.00 | 1,481.00 | 1,481.00 | -1.33% | 32,108 |
| Oct 24, 2025 | 1,532.00 | 1,534.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.02% | 36,114 |
| Oct 23, 2025 | 1,552.00 | 1,568.00 | 1,532.00 | 1,532.00 | 1,532.00 | -1.29% | 16,152 |
| Oct 22, 2025 | 1,599.00 | 1,599.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.94% | 22,924 |
| Oct 21, 2025 | 1,569.00 | 1,600.00 | 1,556.00 | 1,599.00 | 1,599.00 | 1.91% | 25,447 |
| Oct 20, 2025 | 1,576.00 | 1,600.00 | 1,563.00 | 1,569.00 | 1,569.00 | -0.32% | 13,854 |
| Oct 17, 2025 | 1,615.00 | 1,624.00 | 1,574.00 | 1,574.00 | 1,574.00 | -2.54% | 12,205 |
| Oct 16, 2025 | 1,610.00 | 1,630.00 | 1,567.00 | 1,615.00 | 1,615.00 | 1.38% | 39,385 |
| Oct 15, 2025 | 1,564.00 | 1,609.00 | 1,545.00 | 1,593.00 | 1,593.00 | 0.82% | 43,638 |
| Oct 14, 2025 | 1,585.00 | 1,599.00 | 1,527.00 | 1,580.00 | 1,580.00 | -0.32% | 42,846 |
| Oct 13, 2025 | 1,636.00 | 1,646.00 | 1,550.00 | 1,585.00 | 1,585.00 | -3.12% | 110,763 |
| Oct 10, 2025 | 1,612.00 | 1,900.00 | 1,580.00 | 1,636.00 | 1,636.00 | 1.49% | 1,165,936 |
| Oct 2, 2025 | 1,610.00 | 1,620.00 | 1,597.00 | 1,612.00 | 1,612.00 | 0.12% | 17,443 |
| Oct 1, 2025 | 1,606.00 | 1,623.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 23,165 |
| Sep 30, 2025 | 1,604.00 | 1,630.00 | 1,572.00 | 1,605.00 | 1,605.00 | 0.06% | 17,346 |
| Sep 29, 2025 | 1,624.00 | 1,630.00 | 1,595.00 | 1,604.00 | 1,604.00 | -1.72% | 16,816 |
| Sep 26, 2025 | 1,615.00 | 1,634.00 | 1,590.00 | 1,632.00 | 1,632.00 | -0.12% | 20,978 |
| Sep 25, 2025 | 1,649.00 | 1,653.00 | 1,590.00 | 1,634.00 | 1,634.00 | -1.15% | 45,807 |
| Sep 24, 2025 | 1,667.00 | 1,669.00 | 1,640.00 | 1,653.00 | 1,653.00 | -0.96% | 21,354 |
| Sep 23, 2025 | 1,684.00 | 1,687.00 | 1,660.00 | 1,669.00 | 1,669.00 | -1.13% | 10,701 |
| Sep 22, 2025 | 1,697.00 | 1,697.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.82% | 7,811 |
| 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 |