Russell Co., Ltd. (KOSDAQ:217500)
South Korea · Delayed Price · Currency is KRW 4,015.00
-695.00 (-14.76%)
At close: Jan 23, 2026
Russell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,665.00 | 4,665.00 | 3,930.00 | 4,015.00 | 4,015.00 | -14.76% | 2,912,515 |
| Jan 22, 2026 | 5,500.00 | 5,530.00 | 4,605.00 | 4,710.00 | 4,710.00 | -8.19% | 3,887,937 |
| Jan 21, 2026 | 4,700.00 | 5,930.00 | 4,280.00 | 5,130.00 | 5,130.00 | 0.39% | 11,037,534 |
| Jan 20, 2026 | 4,770.00 | 5,490.00 | 4,610.00 | 5,110.00 | 5,110.00 | 20.66% | 27,030,410 |
| Jan 19, 2026 | 3,440.00 | 4,235.00 | 3,420.00 | 4,235.00 | 4,235.00 | 29.91% | 9,268,857 |
| Jan 16, 2026 | 3,100.00 | 3,625.00 | 2,950.00 | 3,260.00 | 3,260.00 | 6.19% | 16,104,350 |
| Jan 15, 2026 | 3,100.00 | 3,130.00 | 2,895.00 | 3,070.00 | 3,070.00 | -4.21% | 3,289,995 |
| Jan 14, 2026 | 3,220.00 | 3,620.00 | 3,120.00 | 3,205.00 | 3,205.00 | -0.62% | 8,179,165 |
| Jan 13, 2026 | 3,730.00 | 3,900.00 | 3,075.00 | 3,225.00 | 3,225.00 | -1.53% | 19,489,492 |
| Jan 12, 2026 | 3,095.00 | 3,275.00 | 2,765.00 | 3,275.00 | 3,275.00 | 29.96% | 13,542,652 |
| Jan 9, 2026 | 1,945.00 | 2,520.00 | 1,891.00 | 2,520.00 | 2,520.00 | 29.90% | 4,509,837 |
| Jan 8, 2026 | 1,999.00 | 2,030.00 | 1,940.00 | 1,940.00 | 1,940.00 | -3.96% | 135,708 |
| Jan 7, 2026 | 2,060.00 | 2,085.00 | 2,010.00 | 2,020.00 | 2,020.00 | -1.94% | 118,776 |
| Jan 6, 2026 | 2,055.00 | 2,095.00 | 2,010.00 | 2,060.00 | 2,060.00 | 0.24% | 171,566 |
| Jan 5, 2026 | 2,050.00 | 2,125.00 | 2,020.00 | 2,055.00 | 2,055.00 | 0.24% | 243,283 |
| Jan 2, 2026 | 1,920.00 | 2,060.00 | 1,887.00 | 2,050.00 | 2,050.00 | 8.01% | 268,011 |
| Dec 30, 2025 | 1,952.00 | 1,952.00 | 1,880.00 | 1,898.00 | 1,898.00 | -3.01% | 99,571 |
| Dec 29, 2025 | 1,876.00 | 1,969.00 | 1,857.00 | 1,957.00 | 1,957.00 | 4.32% | 128,800 |
| Dec 26, 2025 | 1,904.00 | 1,928.00 | 1,870.00 | 1,876.00 | 1,846.00 | -1.52% | 79,319 |
| Dec 24, 2025 | 1,950.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,874.54 | -2.01% | 56,346 |
| Dec 23, 2025 | 2,000.00 | 2,020.00 | 1,939.00 | 1,944.00 | 1,912.91 | -3.04% | 128,093 |
| Dec 22, 2025 | 1,943.00 | 2,065.00 | 1,943.00 | 2,005.00 | 1,972.94 | 3.19% | 183,233 |
| Dec 19, 2025 | 1,970.00 | 1,985.00 | 1,915.00 | 1,943.00 | 1,911.93 | -1.12% | 75,766 |
| Dec 18, 2025 | 1,917.00 | 1,989.00 | 1,917.00 | 1,965.00 | 1,933.58 | 0.10% | 64,960 |
| Dec 17, 2025 | 1,999.00 | 2,000.00 | 1,945.00 | 1,963.00 | 1,931.61 | -0.20% | 103,967 |
| Dec 16, 2025 | 2,035.00 | 2,050.00 | 1,947.00 | 1,967.00 | 1,935.54 | -4.05% | 167,484 |
| Dec 15, 2025 | 2,055.00 | 2,120.00 | 2,015.00 | 2,050.00 | 2,017.22 | -0.73% | 168,481 |
| Dec 12, 2025 | 2,025.00 | 2,080.00 | 2,015.00 | 2,065.00 | 2,031.98 | 2.23% | 195,585 |
| Dec 11, 2025 | 2,035.00 | 2,070.00 | 2,005.00 | 2,020.00 | 1,987.70 | -0.74% | 87,154 |
| Dec 10, 2025 | 2,040.00 | 2,045.00 | 2,000.00 | 2,035.00 | 2,002.46 | 1.24% | 66,274 |
| Dec 9, 2025 | 2,040.00 | 2,065.00 | 2,000.00 | 2,010.00 | 1,977.86 | -1.47% | 107,178 |
| Dec 8, 2025 | 2,020.00 | 2,080.00 | 2,005.00 | 2,040.00 | 2,007.38 | - | 216,858 |
| Dec 5, 2025 | 2,060.00 | 2,125.00 | 2,005.00 | 2,040.00 | 2,007.38 | -1.92% | 221,681 |
| Dec 4, 2025 | 2,075.00 | 2,160.00 | 2,050.00 | 2,080.00 | 2,046.74 | 2.21% | 460,397 |
| Dec 3, 2025 | 1,991.00 | 2,060.00 | 1,980.00 | 2,035.00 | 2,002.46 | 1.85% | 135,834 |
| Dec 2, 2025 | 1,990.00 | 2,025.00 | 1,965.00 | 1,998.00 | 1,966.05 | 0.15% | 75,321 |
| Dec 1, 2025 | 2,030.00 | 2,080.00 | 1,995.00 | 1,995.00 | 1,963.10 | -1.72% | 140,099 |
| Nov 28, 2025 | 1,903.00 | 2,060.00 | 1,903.00 | 2,030.00 | 1,997.54 | 5.67% | 212,146 |
| Nov 27, 2025 | 1,896.00 | 1,937.00 | 1,851.00 | 1,921.00 | 1,890.28 | 1.32% | 61,381 |
| Nov 26, 2025 | 1,878.00 | 1,900.00 | 1,850.00 | 1,896.00 | 1,865.68 | 2.05% | 52,300 |
| Nov 25, 2025 | 1,826.00 | 1,880.00 | 1,826.00 | 1,858.00 | 1,828.29 | 1.14% | 46,467 |
| Nov 24, 2025 | 1,811.00 | 1,878.00 | 1,801.00 | 1,837.00 | 1,807.62 | 0.66% | 79,547 |
| Nov 21, 2025 | 1,874.00 | 1,874.00 | 1,781.00 | 1,825.00 | 1,795.82 | -2.67% | 47,719 |
| Nov 20, 2025 | 1,850.00 | 1,932.00 | 1,848.00 | 1,875.00 | 1,845.02 | 1.24% | 56,829 |
| Nov 19, 2025 | 1,870.00 | 1,898.00 | 1,800.00 | 1,852.00 | 1,822.38 | -1.02% | 47,614 |
| Nov 18, 2025 | 1,929.00 | 1,945.00 | 1,795.00 | 1,871.00 | 1,841.08 | -3.80% | 121,220 |
| Nov 17, 2025 | 1,977.00 | 2,000.00 | 1,920.00 | 1,945.00 | 1,913.90 | -1.57% | 92,386 |
| Nov 14, 2025 | 2,035.00 | 2,035.00 | 1,961.00 | 1,976.00 | 1,944.40 | -4.31% | 155,114 |
| Nov 13, 2025 | 2,025.00 | 2,080.00 | 1,992.00 | 2,065.00 | 2,031.98 | 1.72% | 100,014 |
| Nov 12, 2025 | 2,010.00 | 2,035.00 | 1,990.00 | 2,030.00 | 1,997.54 | 1.25% | 86,625 |