Skip to main content
logo
Russell Co., Ltd. (KOSDAQ:217500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,640.00
+5.00 (0.19%)
At close: Mar 27, 2026

Russell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,605.002,655.002,530.002,640.002,640.000.19%177,882
Mar 26, 20262,745.002,745.002,620.002,635.002,635.00-4.01%163,401
Mar 25, 20262,715.002,780.002,700.002,745.002,745.001.10%202,741
Mar 24, 20262,775.002,795.002,655.002,715.002,715.000.37%153,942
Mar 23, 20262,800.002,855.002,670.002,705.002,705.00-5.91%246,151
Mar 20, 20262,825.002,915.002,815.002,875.002,875.001.95%212,211
Mar 19, 20262,880.002,890.002,700.002,820.002,820.00-4.24%278,975
Mar 18, 20262,955.002,980.002,890.002,945.002,945.001.03%311,244
Mar 17, 20262,910.003,000.002,900.002,915.002,915.001.75%337,434
Mar 16, 20262,875.002,925.002,800.002,865.002,865.00-0.17%161,965
Mar 13, 20262,800.002,935.002,650.002,870.002,870.000.17%352,434
Mar 12, 20262,920.003,000.002,850.002,865.002,865.00-1.72%256,460
Mar 11, 20262,980.003,040.002,755.002,915.002,915.00-0.34%451,827
Mar 10, 20262,855.002,935.002,795.002,925.002,925.008.53%313,022
Mar 9, 20262,710.002,795.002,610.002,695.002,695.00-5.77%335,321
Mar 6, 20262,890.002,955.002,745.002,860.002,860.00-2.05%417,016
Mar 5, 20262,760.002,945.002,750.002,920.002,920.0013.40%477,965
Mar 4, 20262,950.003,000.002,500.002,575.002,575.00-14.17%953,183
Mar 3, 20263,090.003,285.003,000.003,000.003,000.00-4.91%927,050
Feb 27, 20263,085.003,525.003,000.003,155.003,155.002.27%2,375,044
Feb 26, 20263,275.003,310.003,060.003,085.003,085.00-5.37%835,803
Feb 25, 20263,440.003,445.003,245.003,260.003,260.00-5.51%871,962
Feb 24, 20263,255.003,510.003,170.003,450.003,450.005.99%1,229,832
Feb 23, 20263,175.003,540.003,160.003,255.003,255.003.01%2,043,656
Feb 20, 20263,300.003,305.003,140.003,160.003,160.00-4.24%462,732
Feb 19, 20263,250.003,345.003,160.003,300.003,300.001.54%571,953
Feb 13, 20263,295.003,300.003,200.003,250.003,250.00-2.40%382,257
Feb 12, 20263,380.003,420.003,240.003,330.003,330.00-0.30%396,930
Feb 11, 20263,345.003,490.003,310.003,340.003,340.00-0.60%515,426
Feb 10, 20263,500.003,550.003,350.003,360.003,360.00-1.18%566,655
Feb 9, 20263,505.003,515.003,320.003,400.003,400.00-639,083
Feb 6, 20263,435.003,520.003,315.003,400.003,400.00-3.68%963,533
Feb 5, 20263,740.003,740.003,490.003,530.003,530.00-5.49%989,485
Feb 4, 20263,800.003,950.003,630.003,735.003,735.00-1.71%965,857
Feb 3, 20263,800.003,880.003,600.003,800.003,800.001.06%955,950
Feb 2, 20263,820.003,980.003,645.003,760.003,760.00-2.08%763,020
Jan 30, 20264,100.004,125.003,830.003,840.003,840.00-6.00%1,061,558
Jan 29, 20264,170.004,175.003,865.004,085.004,085.00-2.27%1,123,948
Jan 28, 20264,155.004,295.004,015.004,180.004,180.001.09%1,491,191
Jan 27, 20264,005.004,210.003,885.004,135.004,135.003.12%1,005,020
Jan 26, 20264,015.004,265.003,870.004,010.004,010.00-0.12%2,149,978
Jan 23, 20264,665.004,665.003,930.004,015.004,015.00-14.76%2,912,515
Jan 22, 20265,500.005,530.004,605.004,710.004,710.00-8.19%3,887,937
Jan 21, 20264,700.005,930.004,280.005,130.005,130.000.39%11,037,534
Jan 20, 20264,770.005,490.004,610.005,110.005,110.0020.66%27,030,410
Jan 19, 20263,440.004,235.003,420.004,235.004,235.0029.91%9,268,857
Jan 16, 20263,100.003,625.002,950.003,260.003,260.006.19%16,104,350
Jan 15, 20263,100.003,130.002,895.003,070.003,070.00-4.21%3,289,995
Jan 14, 20263,220.003,620.003,120.003,205.003,205.00-0.62%8,179,165
Jan 13, 20263,730.003,900.003,075.003,225.003,225.00-1.53%19,489,492