Russell Co., Ltd. (KOSDAQ:217500)
South Korea · Delayed Price · Currency is KRW 2,345.00
-25.00 (-1.05%)
At close: Sep 19, 2025
Russell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,375.00 | 2,435.00 | 2,280.00 | 2,345.00 | 2,345.00 | -1.05% | 739,771 |
| Sep 18, 2025 | 2,460.00 | 2,525.00 | 2,360.00 | 2,370.00 | 2,370.00 | -2.07% | 940,978 |
| Sep 17, 2025 | 2,410.00 | 2,550.00 | 2,340.00 | 2,420.00 | 2,420.00 | -0.21% | 1,519,092 |
| Sep 16, 2025 | 2,365.00 | 2,615.00 | 2,315.00 | 2,425.00 | 2,425.00 | 2.54% | 4,766,060 |
| Sep 15, 2025 | 2,245.00 | 2,465.00 | 2,240.00 | 2,365.00 | 2,365.00 | 7.50% | 4,503,868 |
| Sep 12, 2025 | 2,195.00 | 2,250.00 | 2,160.00 | 2,200.00 | 2,200.00 | 1.62% | 971,876 |
| Sep 11, 2025 | 2,230.00 | 2,230.00 | 2,150.00 | 2,165.00 | 2,165.00 | -2.48% | 711,706 |
| Sep 10, 2025 | 2,255.00 | 2,300.00 | 2,205.00 | 2,220.00 | 2,220.00 | -0.45% | 977,842 |
| Sep 9, 2025 | 2,310.00 | 2,345.00 | 2,195.00 | 2,230.00 | 2,230.00 | -1.98% | 1,159,628 |
| Sep 8, 2025 | 2,340.00 | 2,395.00 | 2,240.00 | 2,275.00 | 2,275.00 | -1.52% | 1,779,223 |
| Sep 5, 2025 | 2,250.00 | 2,415.00 | 2,235.00 | 2,310.00 | 2,310.00 | 1.99% | 4,424,280 |
| Sep 4, 2025 | 2,260.00 | 2,275.00 | 2,210.00 | 2,265.00 | 2,265.00 | -2.58% | 1,210,687 |
| Sep 3, 2025 | 2,305.00 | 2,335.00 | 2,225.00 | 2,325.00 | 2,325.00 | 0.87% | 2,766,317 |
| Sep 2, 2025 | 2,215.00 | 2,515.00 | 2,140.00 | 2,305.00 | 2,305.00 | 11.62% | 22,541,770 |
| Sep 1, 2025 | 2,120.00 | 2,190.00 | 2,005.00 | 2,065.00 | 2,065.00 | -1.20% | 3,629,383 |
| Aug 29, 2025 | 2,055.00 | 2,210.00 | 1,995.00 | 2,090.00 | 2,090.00 | 1.70% | 5,955,180 |
| Aug 28, 2025 | 1,801.00 | 2,290.00 | 1,798.00 | 2,055.00 | 2,055.00 | 15.38% | 24,036,910 |
| Aug 27, 2025 | 1,782.00 | 1,796.00 | 1,757.00 | 1,781.00 | 1,781.00 | -0.06% | 138,234 |
| Aug 26, 2025 | 1,786.00 | 1,802.00 | 1,755.00 | 1,782.00 | 1,782.00 | -0.17% | 128,040 |
| Aug 25, 2025 | 1,726.00 | 1,791.00 | 1,710.00 | 1,785.00 | 1,785.00 | 4.51% | 127,247 |
| Aug 22, 2025 | 1,696.00 | 1,735.00 | 1,696.00 | 1,708.00 | 1,708.00 | - | 73,790 |
| Aug 21, 2025 | 1,735.00 | 1,768.00 | 1,708.00 | 1,708.00 | 1,708.00 | -1.44% | 115,192 |
| Aug 20, 2025 | 1,750.00 | 1,751.00 | 1,710.00 | 1,733.00 | 1,733.00 | -0.97% | 106,527 |
| Aug 19, 2025 | 1,746.00 | 1,798.00 | 1,710.00 | 1,750.00 | 1,750.00 | 0.34% | 225,756 |
| Aug 18, 2025 | 1,778.00 | 1,797.00 | 1,744.00 | 1,744.00 | 1,744.00 | -1.91% | 142,129 |
| Aug 14, 2025 | 1,765.00 | 1,815.00 | 1,765.00 | 1,778.00 | 1,778.00 | -1.00% | 314,158 |
| Aug 13, 2025 | 1,820.00 | 1,827.00 | 1,771.00 | 1,796.00 | 1,796.00 | -1.86% | 562,840 |
| Aug 12, 2025 | 1,673.00 | 1,997.00 | 1,669.00 | 1,830.00 | 1,830.00 | 9.38% | 12,768,290 |
| Aug 11, 2025 | 1,680.00 | 1,693.00 | 1,655.00 | 1,673.00 | 1,673.00 | -0.24% | 14,926 |
| Aug 8, 2025 | 1,699.00 | 1,700.00 | 1,655.00 | 1,677.00 | 1,677.00 | -1.06% | 49,987 |
| Aug 7, 2025 | 1,695.00 | 1,703.00 | 1,681.00 | 1,695.00 | 1,695.00 | - | 19,763 |
| Aug 6, 2025 | 1,701.00 | 1,701.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.41% | 9,834 |
| Aug 5, 2025 | 1,703.00 | 1,720.00 | 1,681.00 | 1,702.00 | 1,702.00 | -0.53% | 45,238 |
| Aug 4, 2025 | 1,722.00 | 1,722.00 | 1,699.00 | 1,711.00 | 1,711.00 | 0.59% | 11,451 |
| Aug 1, 2025 | 1,724.00 | 1,724.00 | 1,674.00 | 1,701.00 | 1,701.00 | -0.41% | 41,235 |
| Jul 31, 2025 | 1,726.00 | 1,726.00 | 1,700.00 | 1,708.00 | 1,708.00 | 0.06% | 11,188 |
| Jul 30, 2025 | 1,727.00 | 1,727.00 | 1,697.00 | 1,707.00 | 1,707.00 | -0.12% | 26,875 |
| Jul 29, 2025 | 1,733.00 | 1,733.00 | 1,684.00 | 1,709.00 | 1,709.00 | -0.41% | 14,811 |
| Jul 28, 2025 | 1,742.00 | 1,744.00 | 1,700.00 | 1,716.00 | 1,716.00 | -0.12% | 23,139 |
| Jul 25, 2025 | 1,756.00 | 1,756.00 | 1,707.00 | 1,718.00 | 1,718.00 | -1.77% | 42,101 |
| Jul 24, 2025 | 1,761.00 | 1,771.00 | 1,718.00 | 1,749.00 | 1,749.00 | -0.51% | 28,567 |
| Jul 23, 2025 | 1,811.00 | 1,811.00 | 1,747.00 | 1,758.00 | 1,758.00 | -1.01% | 68,324 |
| Jul 22, 2025 | 1,793.00 | 1,793.00 | 1,761.00 | 1,776.00 | 1,776.00 | -0.50% | 63,010 |
| Jul 21, 2025 | 1,787.00 | 1,799.00 | 1,777.00 | 1,785.00 | 1,785.00 | -0.72% | 24,705 |
| Jul 18, 2025 | 1,806.00 | 1,806.00 | 1,759.00 | 1,798.00 | 1,798.00 | -0.44% | 96,472 |
| Jul 17, 2025 | 1,760.00 | 1,815.00 | 1,733.00 | 1,806.00 | 1,806.00 | 2.96% | 138,952 |
| Jul 16, 2025 | 1,752.00 | 1,755.00 | 1,738.00 | 1,754.00 | 1,754.00 | 0.63% | 26,889 |
| Jul 15, 2025 | 1,748.00 | 1,755.00 | 1,729.00 | 1,743.00 | 1,743.00 | -0.29% | 22,654 |
| Jul 14, 2025 | 1,766.00 | 1,766.00 | 1,737.00 | 1,748.00 | 1,748.00 | -0.40% | 15,235 |
| Jul 11, 2025 | 1,763.00 | 1,777.00 | 1,740.00 | 1,755.00 | 1,755.00 | -0.45% | 35,467 |