Russell Co., Ltd. (KOSDAQ:217500)
South Korea · Delayed Price · Currency is KRW 3,250.00
-80.00 (-2.40%)
At close: Feb 13, 2026
Russell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,295.00 | 3,300.00 | 3,200.00 | 3,250.00 | 3,250.00 | -2.40% | 382,257 |
| Feb 12, 2026 | 3,380.00 | 3,420.00 | 3,240.00 | 3,330.00 | 3,330.00 | -0.30% | 396,930 |
| Feb 11, 2026 | 3,345.00 | 3,490.00 | 3,310.00 | 3,340.00 | 3,340.00 | -0.60% | 515,426 |
| Feb 10, 2026 | 3,500.00 | 3,550.00 | 3,350.00 | 3,360.00 | 3,360.00 | -1.18% | 566,655 |
| Feb 9, 2026 | 3,505.00 | 3,515.00 | 3,320.00 | 3,400.00 | 3,400.00 | - | 639,083 |
| Feb 6, 2026 | 3,435.00 | 3,520.00 | 3,315.00 | 3,400.00 | 3,400.00 | -3.68% | 963,533 |
| Feb 5, 2026 | 3,740.00 | 3,740.00 | 3,490.00 | 3,530.00 | 3,530.00 | -5.49% | 989,485 |
| Feb 4, 2026 | 3,800.00 | 3,950.00 | 3,630.00 | 3,735.00 | 3,735.00 | -1.71% | 965,857 |
| Feb 3, 2026 | 3,800.00 | 3,880.00 | 3,600.00 | 3,800.00 | 3,800.00 | 1.06% | 955,950 |
| Feb 2, 2026 | 3,820.00 | 3,980.00 | 3,645.00 | 3,760.00 | 3,760.00 | -2.08% | 763,020 |
| Jan 30, 2026 | 4,100.00 | 4,125.00 | 3,830.00 | 3,840.00 | 3,840.00 | -6.00% | 1,061,558 |
| Jan 29, 2026 | 4,170.00 | 4,175.00 | 3,865.00 | 4,085.00 | 4,085.00 | -2.27% | 1,123,948 |
| Jan 28, 2026 | 4,155.00 | 4,295.00 | 4,015.00 | 4,180.00 | 4,180.00 | 1.09% | 1,491,191 |
| Jan 27, 2026 | 4,005.00 | 4,210.00 | 3,885.00 | 4,135.00 | 4,135.00 | 3.12% | 1,005,020 |
| Jan 26, 2026 | 4,015.00 | 4,265.00 | 3,870.00 | 4,010.00 | 4,010.00 | -0.12% | 2,149,978 |
| 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 |