RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea · Delayed Price · Currency is KRW 1,684.00
+62.00 (3.82%)
At close: Oct 2, 2026
RYUK-IL C&S.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,630.00 | 1,685.00 | 1,604.00 | 1,684.00 | 1,684.00 | 3.82% | 93,124 |
| Oct 1, 2026 | 1,580.00 | 1,660.00 | 1,564.00 | 1,622.00 | 1,622.00 | 2.66% | 228,642 |
| Sep 30, 2026 | 1,399.00 | 1,600.00 | 1,390.00 | 1,580.00 | 1,580.00 | 12.94% | 176,536 |
| Sep 29, 2026 | 1,765.00 | 1,791.00 | 1,273.00 | 1,399.00 | 1,399.00 | -21.58% | 508,312 |
| Sep 28, 2026 | 1,755.00 | 1,795.00 | 1,711.00 | 1,784.00 | 1,784.00 | 0.62% | 67,525 |
| Sep 23, 2026 | 1,833.00 | 1,848.00 | 1,717.00 | 1,773.00 | 1,773.00 | -3.27% | 161,269 |
| Sep 22, 2026 | 1,855.00 | 1,855.00 | 1,805.00 | 1,833.00 | 1,833.00 | -1.13% | 23,200 |
| Sep 21, 2026 | 1,880.00 | 1,880.00 | 1,790.00 | 1,854.00 | 1,854.00 | -1.07% | 143,748 |
| Sep 18, 2026 | 1,807.00 | 1,875.00 | 1,785.00 | 1,874.00 | 1,874.00 | 4.23% | 230,432 |
| Sep 17, 2026 | 1,817.00 | 1,831.00 | 1,775.00 | 1,798.00 | 1,798.00 | -1.05% | 99,082 |
| Sep 16, 2026 | 1,841.00 | 1,841.00 | 1,790.00 | 1,817.00 | 1,817.00 | -0.60% | 70,917 |
| Sep 15, 2026 | 1,999.00 | 1,999.00 | 1,801.00 | 1,828.00 | 1,828.00 | -1.03% | 75,278 |
| Sep 14, 2026 | 2,010.00 | 2,085.00 | 1,822.00 | 1,847.00 | 1,847.00 | -8.11% | 105,121 |
| Sep 11, 2026 | 2,025.00 | 2,070.00 | 1,971.00 | 2,010.00 | 2,010.00 | -0.74% | 82,469 |
| Sep 10, 2026 | 1,824.00 | 2,235.00 | 1,824.00 | 2,025.00 | 2,025.00 | 11.08% | 661,032 |
| Sep 9, 2026 | 1,797.00 | 1,839.00 | 1,797.00 | 1,823.00 | 1,823.00 | 1.79% | 163,267 |
| Sep 8, 2026 | 1,802.00 | 1,837.00 | 1,761.00 | 1,791.00 | 1,791.00 | -0.33% | 258,276 |
| Sep 7, 2026 | 1,799.00 | 1,838.00 | 1,783.00 | 1,797.00 | 1,797.00 | 0.50% | 300,158 |
| Sep 4, 2026 | 1,828.00 | 1,842.00 | 1,780.00 | 1,788.00 | 1,788.00 | -2.19% | 258,450 |
| Sep 3, 2026 | 1,850.00 | 1,850.00 | 1,786.00 | 1,828.00 | 1,828.00 | - | 228,991 |
| Sep 2, 2026 | 1,822.00 | 1,906.00 | 1,784.00 | 1,828.00 | 1,828.00 | 0.05% | 104,995 |
| Sep 1, 2026 | 1,880.00 | 1,882.00 | 1,813.00 | 1,827.00 | 1,827.00 | -0.71% | 110,545 |
| Aug 31, 2026 | 1,975.00 | 1,997.00 | 1,712.00 | 1,840.00 | 1,840.00 | 2.51% | 476,993 |
| Aug 28, 2026 | 1,619.00 | 1,795.00 | 1,568.00 | 1,795.00 | 1,795.00 | 13.25% | 520,987 |
| Aug 27, 2026 | 1,378.00 | 1,623.00 | 1,378.00 | 1,585.00 | 1,585.00 | 15.11% | 706,119 |
| Aug 26, 2026 | 1,365.00 | 1,501.00 | 1,350.00 | 1,377.00 | 1,377.00 | 1.25% | 219,935 |
| Aug 25, 2026 | 1,301.00 | 1,614.00 | 1,301.00 | 1,360.00 | 1,360.00 | 9.50% | 1,639,764 |
| Aug 24, 2026 | 1,287.00 | 1,296.00 | 1,225.00 | 1,242.00 | 1,242.00 | -3.50% | 110,644 |
| Aug 21, 2026 | 1,365.00 | 1,365.00 | 1,243.00 | 1,287.00 | 1,287.00 | -7.41% | 213,665 |
| Aug 20, 2026 | 1,376.00 | 1,390.00 | 1,353.00 | 1,390.00 | 1,390.00 | 1.02% | 72,002 |
| Aug 19, 2026 | 1,389.00 | 1,400.00 | 1,361.00 | 1,376.00 | 1,376.00 | -0.86% | 52,836 |
| Aug 18, 2026 | 1,378.00 | 1,456.00 | 1,337.00 | 1,388.00 | 1,388.00 | 0.73% | 160,063 |
| Aug 14, 2026 | 1,357.00 | 1,380.00 | 1,308.00 | 1,378.00 | 1,378.00 | 2.23% | 147,613 |
| Aug 13, 2026 | 1,380.00 | 1,393.00 | 1,335.00 | 1,348.00 | 1,348.00 | -1.75% | 114,451 |
| Aug 12, 2026 | 1,420.00 | 1,435.00 | 1,360.00 | 1,372.00 | 1,372.00 | -3.38% | 98,943 |
| Aug 11, 2026 | 1,477.00 | 1,477.00 | 1,405.00 | 1,420.00 | 1,420.00 | -4.70% | 135,768 |
| Aug 10, 2026 | 1,521.00 | 1,523.00 | 1,383.00 | 1,490.00 | 1,490.00 | -2.17% | 186,567 |
| Aug 7, 2026 | 1,429.00 | 1,523.00 | 1,411.00 | 1,523.00 | 1,523.00 | 8.32% | 141,131 |
| Aug 6, 2026 | 1,399.00 | 1,420.00 | 1,379.00 | 1,406.00 | 1,406.00 | 0.29% | 202,719 |
| Aug 5, 2026 | 1,380.00 | 1,410.00 | 1,366.00 | 1,402.00 | 1,402.00 | 1.82% | 114,437 |
| Aug 4, 2026 | 1,221.00 | 1,392.00 | 1,221.00 | 1,377.00 | 1,377.00 | 12.78% | 247,490 |
| Aug 3, 2026 | 1,250.00 | 1,258.00 | 1,201.00 | 1,221.00 | 1,221.00 | -2.94% | 224,518 |
| Jul 31, 2026 | 1,197.00 | 1,264.00 | 1,186.00 | 1,258.00 | 1,258.00 | 3.11% | 121,484 |
| Jul 30, 2026 | 1,208.00 | 1,230.00 | 1,185.00 | 1,220.00 | 1,220.00 | 1.33% | 69,584 |
| Jul 29, 2026 | 1,228.00 | 1,250.00 | 1,183.00 | 1,204.00 | 1,204.00 | -1.95% | 81,687 |
| Jul 28, 2026 | 1,205.00 | 1,245.00 | 1,180.00 | 1,228.00 | 1,228.00 | 2.08% | 180,247 |
| Jul 27, 2026 | 1,178.00 | 1,241.00 | 1,145.00 | 1,203.00 | 1,203.00 | 1.18% | 197,529 |
| Jul 24, 2026 | 1,151.00 | 1,240.00 | 1,131.00 | 1,189.00 | 1,189.00 | 1.28% | 136,035 |
| Jul 23, 2026 | 1,093.00 | 1,289.00 | 1,001.00 | 1,174.00 | 1,174.00 | 4.54% | 387,078 |
| Jul 22, 2026 | 1,032.00 | 1,182.00 | 1,022.00 | 1,123.00 | 1,123.00 | 1.17% | 461,135 |