Skip to main content
logo
Russell Co., Ltd. (KOSDAQ:217500)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,875.00
+23.00 (1.24%)
At close: Nov 20, 2025

Russell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20251,850.001,932.001,848.001,881.00-1.57%49,482
Nov 19, 20251,870.001,898.001,800.001,852.001,852.00-1.02%47,614
Nov 18, 20251,929.001,945.001,795.001,871.001,871.00-3.80%121,220
Nov 17, 20251,977.002,000.001,920.001,945.001,945.00-1.57%92,386
Nov 14, 20252,035.002,035.001,961.001,976.001,976.00-4.31%155,114
Nov 13, 20252,025.002,080.001,992.002,065.002,065.001.72%100,014
Nov 12, 20252,010.002,035.001,990.002,030.002,030.001.25%86,625
Nov 11, 20252,070.002,090.001,990.002,005.002,005.00-0.99%141,902
Nov 10, 20252,015.002,065.001,999.002,025.002,025.000.75%136,372
Nov 7, 20252,040.002,080.001,901.002,010.002,010.00-2.66%232,148
Nov 6, 20252,100.002,145.002,000.002,065.002,065.00-1.20%177,336
Nov 5, 20252,160.002,160.001,999.002,090.002,090.00-3.24%213,079
Nov 4, 20252,240.002,250.002,160.002,160.002,160.00-4.00%221,014
Nov 3, 20252,185.002,280.002,115.002,250.002,250.003.21%411,052
Oct 31, 20252,090.002,200.002,090.002,180.002,180.004.81%319,797
Oct 30, 20252,120.002,135.002,040.002,080.002,080.00-1.65%238,071
Oct 29, 20252,125.002,155.002,085.002,115.002,115.000.71%180,049
Oct 28, 20252,105.002,145.002,085.002,100.002,100.00-0.47%147,141
Oct 27, 20252,125.002,165.002,095.002,110.002,110.00-0.71%206,802
Oct 24, 20252,155.002,175.002,110.002,125.002,125.00-1.16%170,540
Oct 23, 20252,195.002,195.002,135.002,150.002,150.00-2.05%154,544
Oct 22, 20252,280.002,285.002,180.002,195.002,195.00-3.73%193,957
Oct 21, 20252,340.002,350.002,260.002,280.002,280.00-2.36%290,044
Oct 20, 20252,205.002,335.002,065.002,335.002,335.007.60%638,092
Oct 17, 20252,235.002,265.002,160.002,170.002,170.00-3.13%255,279
Oct 16, 20252,345.002,345.002,235.002,240.002,240.00-3.66%298,620
Oct 15, 20252,275.002,360.002,225.002,325.002,325.004.97%682,347
Oct 14, 20252,230.002,350.002,135.002,215.002,215.00-0.45%544,667
Oct 13, 20252,145.002,250.002,025.002,225.002,225.00-242,255
Oct 10, 20252,175.002,260.002,175.002,225.002,225.001.60%383,445
Oct 2, 20252,190.002,235.002,165.002,190.002,190.00-173,554
Oct 1, 20252,185.002,215.002,130.002,190.002,190.000.23%156,162
Sep 30, 20252,200.002,235.002,180.002,185.002,185.00-1.35%154,454
Sep 29, 20252,140.002,270.002,140.002,215.002,215.003.50%195,230
Sep 26, 20252,180.002,245.002,095.002,140.002,140.00-2.73%284,618
Sep 25, 20252,270.002,290.002,190.002,200.002,200.00-3.72%219,292
Sep 24, 20252,310.002,335.002,230.002,285.002,285.00-1.08%285,113
Sep 23, 20252,380.002,390.002,300.002,310.002,310.00-2.53%297,014
Sep 22, 20252,355.002,405.002,315.002,370.002,370.001.07%369,102
Sep 19, 20252,375.002,435.002,280.002,345.002,345.00-1.05%739,771
Sep 18, 20252,460.002,525.002,360.002,370.002,370.00-2.07%940,978
Sep 17, 20252,410.002,550.002,340.002,420.002,420.00-0.21%1,519,092
Sep 16, 20252,365.002,615.002,315.002,425.002,425.002.54%4,766,060
Sep 15, 20252,245.002,465.002,240.002,365.002,365.007.50%4,503,868
Sep 12, 20252,195.002,250.002,160.002,200.002,200.001.62%971,876
Sep 11, 20252,230.002,230.002,150.002,165.002,165.00-2.48%711,706
Sep 10, 20252,255.002,300.002,205.002,220.002,220.00-0.45%977,842
Sep 9, 20252,310.002,345.002,195.002,230.002,230.00-1.98%1,159,628
Sep 8, 20252,340.002,395.002,240.002,275.002,275.00-1.52%1,779,223
Sep 5, 20252,250.002,415.002,235.002,310.002,310.001.99%4,424,280