RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea · Delayed Price · Currency is KRW 1,258.00
+38.00 (3.11%)
At close: Jul 31, 2026
RYUK-IL C&S.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -29.97% | 141,010 |
| Jul 20, 2026 | 1,620.00 | 1,620.00 | 1,484.00 | 1,585.00 | 1,585.00 | -5.49% | 580,443 |
| Jul 16, 2026 | 1,580.00 | 1,677.00 | 1,450.00 | 1,677.00 | 1,677.00 | 6.61% | 472,913 |
| Jul 15, 2026 | 1,527.00 | 1,620.00 | 1,527.00 | 1,573.00 | 1,573.00 | 3.42% | 408,711 |
| Jul 14, 2026 | 1,562.00 | 1,630.00 | 1,506.00 | 1,521.00 | 1,521.00 | -4.22% | 528,582 |
| Jul 13, 2026 | 1,397.00 | 1,669.00 | 1,397.00 | 1,588.00 | 1,588.00 | 17.20% | 1,077,595 |
| 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 |