Skip to main content
logo
RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,750.00
-30.00 (-1.08%)
At close: Apr 17, 2026

RYUK-IL C&S.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,780.002,780.002,700.002,750.002,750.00-1.08%123,811
Apr 16, 20262,720.002,820.002,700.002,780.002,780.002.21%329,432
Apr 15, 20262,655.002,795.002,635.002,720.002,720.002.64%557,763
Apr 14, 20262,575.002,695.002,550.002,650.002,650.002.91%410,108
Apr 13, 20262,555.002,645.002,490.002,575.002,575.00-2.83%507,853
Apr 10, 20262,450.002,995.002,310.002,650.002,650.0014.97%5,056,139
Apr 9, 20262,365.002,365.002,240.002,305.002,305.00-2.33%114,524
Apr 8, 20262,255.002,375.002,220.002,360.002,360.006.07%163,117
Apr 7, 20262,315.002,370.002,225.002,225.002,225.00-5.72%84,722
Apr 6, 20262,350.002,450.002,300.002,360.002,360.000.43%61,148
Apr 3, 20262,350.002,415.002,300.002,350.002,350.002.40%82,351
Apr 2, 20262,480.002,510.002,260.002,295.002,295.00-7.83%190,575
Apr 1, 20262,340.002,550.002,340.002,490.002,490.008.26%144,068
Mar 31, 20262,315.002,335.002,265.002,300.002,300.00-0.65%85,321
Mar 30, 20262,330.002,370.002,250.002,315.002,315.00-1.49%93,764
Mar 27, 20262,410.002,435.002,350.002,350.002,350.00-2.49%66,066
Mar 26, 20262,480.002,585.002,400.002,410.002,410.00-2.03%55,430
Mar 25, 20262,590.002,590.002,440.002,460.002,460.00-3.91%83,973
Mar 24, 20262,490.002,575.002,450.002,560.002,560.003.85%86,315
Mar 23, 20262,620.002,620.002,455.002,465.002,465.00-6.27%116,585
Mar 20, 20262,600.002,645.002,535.002,630.002,630.001.15%80,420
Mar 19, 20262,610.002,620.002,500.002,600.002,600.00-0.57%162,246
Mar 18, 20262,640.002,675.002,440.002,615.002,615.00-0.95%168,032
Mar 17, 20262,615.002,660.002,580.002,640.002,640.000.96%103,978
Mar 16, 20262,675.002,690.002,520.002,615.002,615.00-2.24%202,287
Mar 13, 20262,760.002,845.002,675.002,675.002,675.00-3.95%172,024
Mar 12, 20262,755.002,885.002,735.002,785.002,785.00-1.07%299,379
Mar 11, 20262,820.003,150.002,740.002,815.002,815.000.54%862,439
Mar 10, 20262,800.002,850.002,735.002,800.002,800.003.13%90,920
Mar 9, 20262,800.002,860.002,635.002,715.002,715.00-6.70%203,239
Mar 6, 20262,910.002,995.002,825.002,910.002,910.000.34%165,915
Mar 5, 20262,695.002,965.002,610.002,900.002,900.0014.40%269,748
Mar 4, 20263,055.003,055.002,535.002,535.002,535.00-17.02%377,550
Mar 3, 20263,020.003,290.002,965.003,055.003,055.00-0.65%431,595
Feb 27, 20263,015.003,340.002,920.003,075.003,075.001.99%814,350
Feb 26, 20263,110.003,165.002,990.003,015.003,015.00-3.05%227,544
Feb 25, 20263,115.003,357.003,105.003,110.003,110.000.32%363,509
Feb 24, 20263,060.003,200.002,950.003,100.003,100.000.16%225,513
Feb 23, 20263,030.003,145.002,975.003,095.003,095.002.15%275,519
Feb 20, 20263,160.003,185.003,010.003,030.003,030.00-4.11%255,639
Feb 19, 20263,150.003,255.003,075.003,160.003,160.00-0.16%262,321
Feb 13, 20263,230.003,230.002,955.003,165.003,165.00-2.01%445,733
Feb 12, 20263,440.003,440.003,230.003,230.003,230.00-6.24%368,661
Feb 11, 20263,540.003,600.003,400.003,445.003,445.00-3.50%313,938
Feb 10, 20263,620.003,700.003,505.003,570.003,570.00-1.24%364,805
Feb 9, 20263,945.004,165.003,610.003,615.003,615.00-7.54%556,262
Feb 6, 20264,000.004,100.003,615.003,910.003,910.00-2.25%535,951
Feb 5, 20264,150.004,165.003,840.004,000.004,000.00-2.44%489,039
Feb 4, 20264,300.004,355.003,875.004,100.004,100.00-1.20%901,491
Feb 3, 20264,415.005,100.003,960.004,150.004,150.00-11.70%2,716,571