Skip to main content
logo
RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,669.00
-49.00 (-2.85%)
At close: May 29, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,718.001,752.001,628.001,669.001,669.00-2.85%152,622
May 28, 20261,750.001,768.001,603.001,718.001,718.00-1.60%127,412
May 27, 20261,825.001,860.001,725.001,746.001,746.00-4.28%152,837
May 26, 20261,974.001,977.001,811.001,824.001,824.00-7.41%185,778
May 22, 20261,926.001,974.001,899.001,970.001,970.003.52%113,635
May 21, 20261,922.002,000.001,903.001,903.001,903.00-0.52%135,926
May 20, 20261,980.001,999.001,865.001,913.001,913.00-3.14%98,612
May 19, 20262,015.002,050.001,887.001,975.001,975.00-1.00%202,579
May 18, 20262,140.002,140.001,927.001,995.001,995.00-5.23%103,646
May 15, 20262,070.002,150.002,050.002,105.002,105.001.69%100,006
May 14, 20262,130.002,130.002,005.002,070.002,070.00-2.82%177,664
May 13, 20262,085.002,230.002,040.002,130.002,130.002.16%437,574
May 12, 20262,320.002,320.002,050.002,085.002,085.00-10.32%262,736
May 11, 20262,545.002,550.002,245.002,325.002,325.00-6.44%223,923
May 8, 20262,470.002,555.002,405.002,485.002,485.000.61%155,226
May 7, 20262,545.002,635.002,415.002,470.002,470.00-3.52%200,050
May 6, 20262,795.002,795.002,530.002,560.002,560.00-6.57%296,201
May 4, 20262,795.002,875.002,715.002,740.002,740.000.18%127,477
Apr 30, 20262,785.002,815.002,700.002,735.002,735.00-1.80%96,385
Apr 29, 20262,780.002,880.002,770.002,785.002,785.00-154,212
Apr 28, 20262,835.002,870.002,780.002,785.002,785.00-1.76%195,517
Apr 27, 20262,865.002,950.002,825.002,835.002,835.00-1.22%147,554
Apr 24, 20262,790.002,945.002,775.002,870.002,870.002.68%197,842
Apr 23, 20262,860.002,865.002,735.002,795.002,795.00-2.10%203,013
Apr 22, 20262,875.002,895.002,815.002,855.002,855.00-0.70%136,107
Apr 21, 20262,790.002,970.002,765.002,875.002,875.003.79%393,552
Apr 20, 20262,760.002,905.002,650.002,770.002,770.000.73%439,515
Apr 17, 20262,780.002,780.002,700.002,750.002,750.00-1.08%125,355
Apr 16, 20262,720.002,820.002,700.002,780.002,780.002.21%329,938
Apr 15, 20262,655.002,795.002,635.002,720.002,720.002.64%564,017
Apr 14, 20262,575.002,695.002,550.002,650.002,650.002.91%415,627
Apr 13, 20262,555.002,645.002,490.002,575.002,575.00-2.83%509,289
Apr 10, 20262,450.002,995.002,310.002,650.002,650.0014.97%5,070,695
Apr 9, 20262,365.002,365.002,240.002,305.002,305.00-2.33%114,670
Apr 8, 20262,255.002,375.002,220.002,360.002,360.006.07%163,279
Apr 7, 20262,315.002,370.002,225.002,225.002,225.00-5.72%84,818
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%82,651
Apr 2, 20262,480.002,510.002,260.002,295.002,295.00-7.83%190,667
Apr 1, 20262,340.002,550.002,340.002,490.002,490.008.26%144,301
Mar 31, 20262,315.002,335.002,265.002,300.002,300.00-0.65%85,421
Mar 30, 20262,330.002,370.002,250.002,315.002,315.00-1.49%93,923
Mar 27, 20262,410.002,435.002,350.002,350.002,350.00-2.49%66,545
Mar 26, 20262,480.002,585.002,400.002,410.002,410.00-2.03%55,588
Mar 25, 20262,590.002,590.002,440.002,460.002,460.00-3.91%84,124
Mar 24, 20262,490.002,575.002,450.002,560.002,560.003.85%87,238
Mar 23, 20262,620.002,620.002,455.002,465.002,465.00-6.27%116,732
Mar 20, 20262,600.002,645.002,535.002,630.002,630.001.15%80,429
Mar 19, 20262,610.002,620.002,500.002,600.002,600.00-0.57%162,550
Mar 18, 20262,640.002,675.002,440.002,615.002,615.00-0.95%168,440