RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea · Delayed Price · Currency is KRW 1,860.00
+100.00 (5.68%)
At close: Nov 13, 2026
RYUK-IL C&S.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,777.00 | 1,870.00 | 1,731.00 | 1,860.00 | 1,860.00 | 5.68% | 50,850 |
| Nov 12, 2026 | 1,743.00 | 1,760.00 | 1,690.00 | 1,760.00 | 1,760.00 | 0.98% | 51,995 |
| Nov 11, 2026 | 1,800.00 | 1,868.00 | 1,720.00 | 1,743.00 | 1,743.00 | -8.17% | 82,880 |
| Nov 10, 2026 | 1,647.00 | 2,050.00 | 1,647.00 | 1,898.00 | 1,898.00 | 14.82% | 466,574 |
| Nov 9, 2026 | 1,687.00 | 1,687.00 | 1,646.00 | 1,653.00 | 1,653.00 | -1.78% | 38,833 |
| Nov 6, 2026 | 1,631.00 | 1,715.00 | 1,625.00 | 1,683.00 | 1,683.00 | 2.31% | 130,530 |
| Nov 5, 2026 | 1,695.00 | 1,695.00 | 1,571.00 | 1,645.00 | 1,645.00 | 4.51% | 60,087 |
| Nov 4, 2026 | 1,562.00 | 1,574.00 | 1,551.00 | 1,574.00 | 1,574.00 | 0.45% | 20,977 |
| Nov 3, 2026 | 1,638.00 | 1,638.00 | 1,460.00 | 1,567.00 | 1,567.00 | -1.45% | 86,915 |
| Nov 2, 2026 | 1,631.00 | 1,671.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.45% | 16,163 |
| Oct 30, 2026 | 1,621.00 | 1,640.00 | 1,590.00 | 1,630.00 | 1,630.00 | 0.31% | 29,989 |
| Oct 29, 2026 | 1,684.00 | 1,684.00 | 1,618.00 | 1,625.00 | 1,625.00 | -3.16% | 11,557 |
| Oct 28, 2026 | 1,706.00 | 1,715.00 | 1,650.00 | 1,678.00 | 1,678.00 | -1.64% | 29,746 |
| Oct 27, 2026 | 1,679.00 | 1,716.00 | 1,670.00 | 1,706.00 | 1,706.00 | 1.73% | 62,233 |
| Oct 26, 2026 | 1,659.00 | 1,699.00 | 1,655.00 | 1,677.00 | 1,677.00 | -0.71% | 49,952 |
| Oct 23, 2026 | 1,675.00 | 1,701.00 | 1,620.00 | 1,689.00 | 1,689.00 | 1.26% | 70,537 |
| Oct 22, 2026 | 1,710.00 | 1,725.00 | 1,665.00 | 1,668.00 | 1,668.00 | -2.85% | 85,703 |
| Oct 21, 2026 | 1,734.00 | 1,734.00 | 1,673.00 | 1,717.00 | 1,717.00 | -1.04% | 67,664 |
| Oct 20, 2026 | 1,750.00 | 1,753.00 | 1,685.00 | 1,735.00 | 1,735.00 | -0.97% | 98,757 |
| Oct 19, 2026 | 1,750.00 | 1,776.00 | 1,719.00 | 1,752.00 | 1,752.00 | 1.68% | 148,457 |
| Oct 16, 2026 | 1,740.00 | 1,752.00 | 1,713.00 | 1,723.00 | 1,723.00 | 0.17% | 112,029 |
| Oct 15, 2026 | 1,720.00 | 1,750.00 | 1,696.00 | 1,720.00 | 1,720.00 | -0.58% | 53,057 |
| Oct 14, 2026 | 1,730.00 | 1,780.00 | 1,699.00 | 1,730.00 | 1,730.00 | 1.11% | 142,558 |
| Oct 13, 2026 | 1,710.00 | 1,734.00 | 1,650.00 | 1,711.00 | 1,711.00 | - | 117,283 |
| Oct 12, 2026 | 1,775.00 | 1,775.00 | 1,701.00 | 1,711.00 | 1,711.00 | -0.58% | 55,139 |
| Oct 8, 2026 | 1,722.00 | 1,742.00 | 1,690.00 | 1,721.00 | 1,721.00 | 0.06% | 88,850 |
| Oct 7, 2026 | 1,749.00 | 1,749.00 | 1,701.00 | 1,720.00 | 1,720.00 | 0.06% | 77,860 |
| Oct 6, 2026 | 1,700.00 | 1,733.00 | 1,676.00 | 1,719.00 | 1,719.00 | 2.08% | 76,130 |
| 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 |