Skip to main content
logo
Russell Co., Ltd. (KOSDAQ:217500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
+100.00 (3.66%)
At close: May 11, 2026

Russell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,630.002,985.002,620.002,730.002,730.004.60%1,884,690
May 7, 20262,755.002,755.002,580.002,610.002,610.00-5.26%591,826
May 6, 20262,865.002,900.002,720.002,755.002,755.00-3.84%471,084
May 4, 20262,880.002,950.002,840.002,865.002,865.001.06%315,396
Apr 30, 20263,000.003,125.002,805.002,835.002,835.00-1.56%743,723
Apr 29, 20262,995.002,995.002,740.002,880.002,880.00-4.16%631,596
Apr 28, 20263,070.003,265.003,005.003,005.003,005.00-0.17%2,028,456
Apr 27, 20263,100.003,380.002,945.003,010.003,010.003.26%3,978,981
Apr 24, 20262,595.003,220.002,595.002,915.002,915.0011.05%7,585,591
Apr 23, 20262,710.002,765.002,550.002,625.002,625.00-1.50%207,952
Apr 22, 20262,690.002,695.002,610.002,665.002,665.00-1.30%179,521
Apr 21, 20262,790.002,790.002,675.002,700.002,700.00-0.55%205,799
Apr 20, 20262,785.002,785.002,690.002,715.002,715.00-1.99%209,564
Apr 17, 20262,840.002,850.002,685.002,770.002,770.00-1.07%320,989
Apr 16, 20262,775.002,955.002,765.002,800.002,800.003.13%832,586
Apr 15, 20262,835.002,835.002,670.002,715.002,715.003.04%538,583
Apr 14, 20262,600.002,705.002,570.002,635.002,635.003.33%256,064
Apr 13, 20262,605.002,630.002,450.002,550.002,550.00-2.30%135,154
Apr 10, 20262,650.002,650.002,575.002,610.002,610.002.35%119,965
Apr 9, 20262,660.002,660.002,540.002,550.002,550.00-4.14%180,821
Apr 8, 20262,550.002,660.002,505.002,660.002,660.007.69%193,425
Apr 7, 20262,485.002,600.002,455.002,470.002,470.00-1.00%84,751
Apr 6, 20262,550.002,575.002,470.002,495.002,495.00-2.16%115,186
Apr 3, 20262,525.002,600.002,500.002,550.002,550.001.59%101,508
Apr 2, 20262,765.002,775.002,450.002,510.002,510.00-7.38%257,499
Apr 1, 20262,675.002,710.002,600.002,710.002,710.007.54%173,142
Mar 31, 20262,535.002,610.002,470.002,520.002,520.00-1.37%190,852
Mar 30, 20262,570.002,640.002,500.002,555.002,555.00-3.22%173,073
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