RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea · Delayed Price · Currency is KRW 1,200.00
-20.00 (-1.64%)
At close: Jul 9, 2026
RYUK-IL C&S.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,220.00 | 1,392.00 | 1,209.00 | 1,355.00 | 1,355.00 | 12.92% | 210,800 |
| Jul 9, 2026 | 1,220.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.64% | 82,782 |
| Jul 8, 2026 | 1,259.00 | 1,259.00 | 1,200.00 | 1,220.00 | 1,220.00 | -3.10% | 47,805 |
| Jul 7, 2026 | 1,300.00 | 1,300.00 | 1,225.00 | 1,259.00 | 1,259.00 | -0.16% | 81,534 |
| Jul 6, 2026 | 1,306.00 | 1,306.00 | 1,250.00 | 1,261.00 | 1,261.00 | -3.45% | 70,287 |
| Jul 3, 2026 | 1,333.00 | 1,338.00 | 1,289.00 | 1,306.00 | 1,306.00 | -2.03% | 100,086 |
| Jul 2, 2026 | 1,375.00 | 1,400.00 | 1,321.00 | 1,333.00 | 1,333.00 | -2.98% | 219,432 |
| Jul 1, 2026 | 1,200.00 | 1,457.00 | 1,180.00 | 1,374.00 | 1,374.00 | 14.79% | 447,211 |
| Jun 30, 2026 | 1,190.00 | 1,212.00 | 1,121.00 | 1,197.00 | 1,197.00 | 0.59% | 191,720 |
| Jun 29, 2026 | 1,190.00 | 1,198.00 | 1,140.00 | 1,190.00 | 1,190.00 | - | 107,786 |
| Jun 26, 2026 | 1,160.00 | 1,212.00 | 1,118.00 | 1,190.00 | 1,190.00 | 3.75% | 168,083 |
| Jun 25, 2026 | 1,110.00 | 1,158.00 | 1,086.00 | 1,147.00 | 1,147.00 | 3.89% | 80,820 |
| Jun 24, 2026 | 1,020.00 | 1,110.00 | 1,010.00 | 1,104.00 | 1,104.00 | 8.24% | 208,420 |
| Jun 23, 2026 | 1,179.00 | 1,200.00 | 1,003.00 | 1,020.00 | 1,020.00 | -13.49% | 154,937 |
| Jun 22, 2026 | 1,175.00 | 1,205.00 | 1,145.00 | 1,179.00 | 1,179.00 | 0.34% | 51,439 |
| Jun 19, 2026 | 1,260.00 | 1,260.00 | 1,156.00 | 1,175.00 | 1,175.00 | -6.75% | 104,522 |
| Jun 18, 2026 | 1,287.00 | 1,287.00 | 1,216.00 | 1,260.00 | 1,260.00 | -2.10% | 86,099 |
| Jun 17, 2026 | 1,310.00 | 1,320.00 | 1,275.00 | 1,287.00 | 1,287.00 | -1.23% | 72,418 |
| Jun 16, 2026 | 1,300.00 | 1,312.00 | 1,276.00 | 1,303.00 | 1,303.00 | 1.40% | 36,511 |
| Jun 15, 2026 | 1,320.00 | 1,331.00 | 1,260.00 | 1,285.00 | 1,285.00 | -2.65% | 113,155 |
| Jun 12, 2026 | 1,257.00 | 1,320.00 | 1,257.00 | 1,320.00 | 1,320.00 | 5.01% | 76,326 |
| Jun 11, 2026 | 1,298.00 | 1,298.00 | 1,228.00 | 1,257.00 | 1,257.00 | -3.16% | 76,288 |
| Jun 10, 2026 | 1,250.00 | 1,298.00 | 1,231.00 | 1,298.00 | 1,298.00 | 4.26% | 123,108 |
| Jun 9, 2026 | 1,250.00 | 1,310.00 | 1,200.00 | 1,245.00 | 1,245.00 | 2.64% | 226,262 |
| Jun 8, 2026 | 1,310.00 | 1,380.00 | 1,200.00 | 1,213.00 | 1,213.00 | -12.10% | 147,088 |
| Jun 5, 2026 | 1,350.00 | 1,406.00 | 1,310.00 | 1,380.00 | 1,380.00 | 1.85% | 168,866 |
| Jun 4, 2026 | 1,293.00 | 1,423.00 | 1,223.00 | 1,355.00 | 1,355.00 | -15.89% | 1,040,688 |
| Jun 2, 2026 | 1,528.00 | 1,630.00 | 1,482.00 | 1,611.00 | 1,611.00 | 5.43% | 233,262 |
| Jun 1, 2026 | 1,673.00 | 1,673.00 | 1,509.00 | 1,528.00 | 1,528.00 | -8.45% | 215,571 |
| May 29, 2026 | 1,718.00 | 1,752.00 | 1,628.00 | 1,669.00 | 1,669.00 | -2.85% | 152,622 |
| May 28, 2026 | 1,750.00 | 1,768.00 | 1,603.00 | 1,718.00 | 1,718.00 | -1.60% | 127,412 |
| May 27, 2026 | 1,825.00 | 1,860.00 | 1,725.00 | 1,746.00 | 1,746.00 | -4.28% | 152,837 |
| May 26, 2026 | 1,974.00 | 1,977.00 | 1,811.00 | 1,824.00 | 1,824.00 | -7.41% | 185,778 |
| May 22, 2026 | 1,926.00 | 1,974.00 | 1,899.00 | 1,970.00 | 1,970.00 | 3.52% | 113,635 |
| May 21, 2026 | 1,922.00 | 2,000.00 | 1,903.00 | 1,903.00 | 1,903.00 | -0.52% | 135,926 |
| May 20, 2026 | 1,980.00 | 1,999.00 | 1,865.00 | 1,913.00 | 1,913.00 | -3.14% | 98,612 |
| May 19, 2026 | 2,015.00 | 2,050.00 | 1,887.00 | 1,975.00 | 1,975.00 | -1.00% | 202,579 |
| May 18, 2026 | 2,140.00 | 2,140.00 | 1,927.00 | 1,995.00 | 1,995.00 | -5.23% | 103,646 |
| May 15, 2026 | 2,070.00 | 2,150.00 | 2,050.00 | 2,105.00 | 2,105.00 | 1.69% | 100,006 |
| May 14, 2026 | 2,130.00 | 2,130.00 | 2,005.00 | 2,070.00 | 2,070.00 | -2.82% | 177,664 |
| May 13, 2026 | 2,085.00 | 2,230.00 | 2,040.00 | 2,130.00 | 2,130.00 | 2.16% | 437,574 |
| May 12, 2026 | 2,320.00 | 2,320.00 | 2,050.00 | 2,085.00 | 2,085.00 | -10.32% | 262,736 |
| May 11, 2026 | 2,545.00 | 2,550.00 | 2,245.00 | 2,325.00 | 2,325.00 | -6.44% | 223,923 |
| May 8, 2026 | 2,470.00 | 2,555.00 | 2,405.00 | 2,485.00 | 2,485.00 | 0.61% | 155,226 |
| May 7, 2026 | 2,545.00 | 2,635.00 | 2,415.00 | 2,470.00 | 2,470.00 | -3.52% | 200,050 |
| May 6, 2026 | 2,795.00 | 2,795.00 | 2,530.00 | 2,560.00 | 2,560.00 | -6.57% | 296,201 |
| May 4, 2026 | 2,795.00 | 2,875.00 | 2,715.00 | 2,740.00 | 2,740.00 | 0.18% | 127,477 |
| Apr 30, 2026 | 2,785.00 | 2,815.00 | 2,700.00 | 2,735.00 | 2,735.00 | -1.80% | 96,385 |
| Apr 29, 2026 | 2,780.00 | 2,880.00 | 2,770.00 | 2,785.00 | 2,785.00 | - | 154,212 |
| Apr 28, 2026 | 2,835.00 | 2,870.00 | 2,780.00 | 2,785.00 | 2,785.00 | -1.76% | 195,517 |