Russell Co., Ltd. (KOSDAQ:217500)
South Korea · Delayed Price · Currency is KRW 1,620.00
+34.00 (2.14%)
At close: Oct 2, 2026
Russell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,586.00 | 1,633.00 | 1,563.00 | 1,620.00 | 1,620.00 | 2.14% | 140,482 |
| Oct 1, 2026 | 1,509.00 | 1,598.00 | 1,505.00 | 1,586.00 | 1,586.00 | 5.73% | 168,614 |
| Sep 30, 2026 | 1,505.00 | 1,523.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.07% | 32,840 |
| Sep 29, 2026 | 1,516.00 | 1,533.00 | 1,480.00 | 1,499.00 | 1,499.00 | -1.12% | 37,361 |
| Sep 28, 2026 | 1,508.00 | 1,538.00 | 1,470.00 | 1,516.00 | 1,516.00 | 1.27% | 50,903 |
| Sep 23, 2026 | 1,512.00 | 1,512.00 | 1,476.00 | 1,497.00 | 1,497.00 | -0.66% | 28,271 |
| Sep 22, 2026 | 1,506.00 | 1,538.00 | 1,493.00 | 1,507.00 | 1,507.00 | 1.14% | 33,727 |
| Sep 21, 2026 | 1,532.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.91% | 27,040 |
| Sep 18, 2026 | 1,516.00 | 1,530.00 | 1,512.00 | 1,519.00 | 1,519.00 | 0.26% | 27,080 |
| Sep 17, 2026 | 1,482.00 | 1,547.00 | 1,478.00 | 1,515.00 | 1,515.00 | 2.64% | 41,370 |
| Sep 16, 2026 | 1,495.00 | 1,508.00 | 1,460.00 | 1,476.00 | 1,476.00 | -1.27% | 15,730 |
| Sep 15, 2026 | 1,488.00 | 1,511.00 | 1,450.00 | 1,495.00 | 1,495.00 | 0.07% | 23,490 |
| Sep 14, 2026 | 1,521.00 | 1,521.00 | 1,450.00 | 1,494.00 | 1,494.00 | -1.78% | 34,216 |
| Sep 11, 2026 | 1,521.00 | 1,549.00 | 1,494.00 | 1,521.00 | 1,521.00 | - | 43,318 |
| Sep 10, 2026 | 1,527.00 | 1,549.00 | 1,491.00 | 1,521.00 | 1,521.00 | -0.20% | 28,654 |
| Sep 9, 2026 | 1,471.00 | 1,565.00 | 1,471.00 | 1,524.00 | 1,524.00 | -1.42% | 66,413 |
| Sep 8, 2026 | 1,563.00 | 1,574.00 | 1,520.00 | 1,546.00 | 1,546.00 | -1.09% | 28,384 |
| Sep 7, 2026 | 1,584.00 | 1,600.00 | 1,553.00 | 1,563.00 | 1,563.00 | -1.33% | 44,516 |
| Sep 4, 2026 | 1,592.00 | 1,607.00 | 1,525.00 | 1,584.00 | 1,584.00 | 2.59% | 41,486 |
| Sep 3, 2026 | 1,545.00 | 1,569.00 | 1,461.00 | 1,544.00 | 1,544.00 | -0.06% | 29,089 |
| Sep 2, 2026 | 1,580.00 | 1,580.00 | 1,523.00 | 1,545.00 | 1,545.00 | -2.22% | 38,501 |
| Sep 1, 2026 | 1,606.00 | 1,606.00 | 1,560.00 | 1,580.00 | 1,580.00 | -1.62% | 42,063 |
| Aug 31, 2026 | 1,640.00 | 1,640.00 | 1,563.00 | 1,606.00 | 1,606.00 | -1.11% | 44,089 |
| Aug 28, 2026 | 1,606.00 | 1,625.00 | 1,583.00 | 1,624.00 | 1,624.00 | 1.06% | 26,264 |
| Aug 27, 2026 | 1,593.00 | 1,625.00 | 1,593.00 | 1,607.00 | 1,607.00 | 0.88% | 18,941 |
| Aug 26, 2026 | 1,599.00 | 1,617.00 | 1,547.00 | 1,593.00 | 1,593.00 | 0.89% | 32,863 |
| Aug 25, 2026 | 1,581.00 | 1,600.00 | 1,511.00 | 1,579.00 | 1,579.00 | - | 64,230 |
| Aug 24, 2026 | 1,605.00 | 1,639.00 | 1,545.00 | 1,579.00 | 1,579.00 | -3.13% | 33,117 |
| Aug 21, 2026 | 1,663.00 | 1,663.00 | 1,575.00 | 1,630.00 | 1,630.00 | -2.80% | 61,031 |
| Aug 20, 2026 | 1,632.00 | 1,679.00 | 1,628.00 | 1,677.00 | 1,677.00 | 3.07% | 80,148 |
| Aug 19, 2026 | 1,630.00 | 1,666.00 | 1,585.00 | 1,627.00 | 1,627.00 | -1.39% | 23,493 |
| Aug 18, 2026 | 1,700.00 | 1,740.00 | 1,637.00 | 1,650.00 | 1,650.00 | -3.17% | 87,842 |
| Aug 14, 2026 | 1,690.00 | 1,748.00 | 1,622.00 | 1,704.00 | 1,704.00 | 0.83% | 79,984 |
| Aug 13, 2026 | 1,715.00 | 1,727.00 | 1,672.00 | 1,690.00 | 1,690.00 | -0.47% | 52,506 |
| Aug 12, 2026 | 1,700.00 | 1,725.00 | 1,669.00 | 1,698.00 | 1,698.00 | 0.65% | 86,373 |
| Aug 11, 2026 | 1,741.00 | 1,741.00 | 1,658.00 | 1,687.00 | 1,687.00 | -1.06% | 57,078 |
| Aug 10, 2026 | 1,635.00 | 1,726.00 | 1,630.00 | 1,705.00 | 1,705.00 | 4.28% | 95,896 |
| Aug 7, 2026 | 1,640.00 | 1,649.00 | 1,590.00 | 1,635.00 | 1,635.00 | -0.55% | 38,084 |
| Aug 6, 2026 | 1,606.00 | 1,665.00 | 1,570.00 | 1,644.00 | 1,644.00 | 3.20% | 142,279 |
| Aug 5, 2026 | 1,544.00 | 1,594.00 | 1,525.00 | 1,593.00 | 1,593.00 | 3.24% | 57,989 |
| Aug 4, 2026 | 1,430.00 | 1,571.00 | 1,424.00 | 1,543.00 | 1,543.00 | 5.04% | 47,280 |
| Aug 3, 2026 | 1,400.00 | 1,484.00 | 1,377.00 | 1,469.00 | 1,469.00 | 4.56% | 188,872 |
| Jul 31, 2026 | 1,301.00 | 1,412.00 | 1,301.00 | 1,405.00 | 1,405.00 | 8.49% | 78,330 |
| Jul 30, 2026 | 1,205.00 | 1,308.00 | 1,205.00 | 1,295.00 | 1,295.00 | 0.94% | 164,221 |
| Jul 29, 2026 | 1,390.00 | 1,465.00 | 1,263.00 | 1,283.00 | 1,283.00 | -8.62% | 248,836 |
| Jul 28, 2026 | 1,465.00 | 1,465.00 | 1,342.00 | 1,404.00 | 1,404.00 | -4.68% | 66,617 |
| Jul 27, 2026 | 1,472.00 | 1,510.00 | 1,440.00 | 1,473.00 | 1,473.00 | 2.36% | 69,161 |
| Jul 24, 2026 | 1,470.00 | 1,470.00 | 1,420.00 | 1,439.00 | 1,439.00 | -2.11% | 92,200 |
| Jul 23, 2026 | 1,450.00 | 1,479.00 | 1,407.00 | 1,470.00 | 1,470.00 | 2.80% | 64,446 |
| Jul 22, 2026 | 1,372.00 | 1,509.00 | 1,372.00 | 1,430.00 | 1,430.00 | 5.61% | 264,029 |