Russell Co., Ltd. (KOSDAQ:217500)
South Korea · Delayed Price · Currency is KRW 1,720.00
-65.00 (-3.64%)
At close: Jun 19, 2026
Russell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,785.00 | 1,800.00 | 1,681.00 | 1,720.00 | 1,720.00 | -3.64% | 351,688 |
| Jun 18, 2026 | 1,858.00 | 1,895.00 | 1,785.00 | 1,785.00 | 1,785.00 | -3.88% | 217,726 |
| Jun 17, 2026 | 1,901.00 | 1,901.00 | 1,811.00 | 1,857.00 | 1,857.00 | 0.54% | 174,376 |
| Jun 16, 2026 | 1,845.00 | 1,888.00 | 1,822.00 | 1,847.00 | 1,847.00 | - | 356,776 |
| Jun 15, 2026 | 1,960.00 | 1,986.00 | 1,842.00 | 1,847.00 | 1,847.00 | -4.00% | 268,609 |
| Jun 12, 2026 | 1,887.00 | 1,980.00 | 1,848.00 | 1,924.00 | 1,924.00 | 5.42% | 430,490 |
| Jun 11, 2026 | 1,825.00 | 1,834.00 | 1,700.00 | 1,825.00 | 1,825.00 | -0.16% | 175,387 |
| Jun 10, 2026 | 1,832.00 | 1,910.00 | 1,739.00 | 1,828.00 | 1,828.00 | -1.14% | 260,432 |
| Jun 9, 2026 | 1,828.00 | 1,900.00 | 1,819.00 | 1,849.00 | 1,849.00 | 2.10% | 306,181 |
| Jun 8, 2026 | 1,802.00 | 1,932.00 | 1,798.00 | 1,811.00 | 1,811.00 | -8.54% | 223,816 |
| Jun 5, 2026 | 2,080.00 | 2,080.00 | 1,960.00 | 1,980.00 | 1,980.00 | -5.04% | 192,715 |
| Jun 4, 2026 | 2,080.00 | 2,185.00 | 2,000.00 | 2,085.00 | 2,085.00 | 0.24% | 308,993 |
| Jun 2, 2026 | 2,140.00 | 2,145.00 | 1,997.00 | 2,080.00 | 2,080.00 | -3.03% | 293,244 |
| Jun 1, 2026 | 2,135.00 | 2,290.00 | 2,100.00 | 2,145.00 | 2,145.00 | -2.28% | 348,649 |
| May 29, 2026 | 2,300.00 | 2,395.00 | 2,150.00 | 2,195.00 | 2,195.00 | -4.36% | 249,419 |
| May 28, 2026 | 2,435.00 | 2,500.00 | 2,200.00 | 2,295.00 | 2,295.00 | -5.56% | 414,687 |
| May 27, 2026 | 2,645.00 | 2,670.00 | 2,405.00 | 2,430.00 | 2,430.00 | -7.43% | 500,508 |
| May 26, 2026 | 2,755.00 | 2,800.00 | 2,610.00 | 2,625.00 | 2,625.00 | -2.78% | 302,526 |
| May 22, 2026 | 2,680.00 | 2,750.00 | 2,600.00 | 2,700.00 | 2,700.00 | 0.75% | 275,836 |
| May 21, 2026 | 2,585.00 | 2,690.00 | 2,575.00 | 2,680.00 | 2,680.00 | 6.35% | 244,261 |
| May 20, 2026 | 2,625.00 | 2,625.00 | 2,420.00 | 2,520.00 | 2,520.00 | -4.55% | 468,739 |
| May 19, 2026 | 2,765.00 | 2,820.00 | 2,600.00 | 2,640.00 | 2,640.00 | -4.35% | 330,361 |
| May 18, 2026 | 2,845.00 | 2,940.00 | 2,610.00 | 2,760.00 | 2,760.00 | -0.18% | 712,682 |
| May 15, 2026 | 3,010.00 | 3,275.00 | 2,760.00 | 2,765.00 | 2,765.00 | -6.27% | 2,113,843 |
| May 14, 2026 | 3,035.00 | 3,040.00 | 2,805.00 | 2,950.00 | 2,950.00 | -2.80% | 958,000 |
| May 13, 2026 | 2,775.00 | 3,240.00 | 2,660.00 | 3,035.00 | 3,035.00 | 9.37% | 3,666,342 |
| May 12, 2026 | 2,855.00 | 3,050.00 | 2,700.00 | 2,775.00 | 2,775.00 | -1.94% | 1,869,434 |
| May 11, 2026 | 2,730.00 | 2,890.00 | 2,635.00 | 2,830.00 | 2,830.00 | 3.66% | 731,702 |
| May 8, 2026 | 2,630.00 | 2,985.00 | 2,620.00 | 2,730.00 | 2,730.00 | 4.60% | 1,884,690 |
| May 7, 2026 | 2,755.00 | 2,755.00 | 2,580.00 | 2,610.00 | 2,610.00 | -5.26% | 593,251 |
| May 6, 2026 | 2,865.00 | 2,900.00 | 2,720.00 | 2,755.00 | 2,755.00 | -3.84% | 472,557 |
| May 4, 2026 | 2,880.00 | 2,950.00 | 2,840.00 | 2,865.00 | 2,865.00 | 1.06% | 316,996 |
| Apr 30, 2026 | 3,000.00 | 3,125.00 | 2,805.00 | 2,835.00 | 2,835.00 | -1.56% | 748,022 |
| Apr 29, 2026 | 2,995.00 | 2,995.00 | 2,740.00 | 2,880.00 | 2,880.00 | -4.16% | 634,850 |
| Apr 28, 2026 | 3,070.00 | 3,265.00 | 3,005.00 | 3,005.00 | 3,005.00 | -0.17% | 2,037,298 |
| Apr 27, 2026 | 3,100.00 | 3,380.00 | 2,945.00 | 3,010.00 | 3,010.00 | 3.26% | 3,990,229 |
| Apr 24, 2026 | 2,595.00 | 3,220.00 | 2,595.00 | 2,915.00 | 2,915.00 | 11.05% | 7,585,591 |
| Apr 23, 2026 | 2,710.00 | 2,765.00 | 2,550.00 | 2,625.00 | 2,625.00 | -1.50% | 207,952 |
| Apr 22, 2026 | 2,690.00 | 2,695.00 | 2,610.00 | 2,665.00 | 2,665.00 | -1.30% | 179,603 |
| Apr 21, 2026 | 2,790.00 | 2,790.00 | 2,675.00 | 2,700.00 | 2,700.00 | -0.55% | 205,799 |
| Apr 20, 2026 | 2,785.00 | 2,785.00 | 2,690.00 | 2,715.00 | 2,715.00 | -1.99% | 209,824 |
| Apr 17, 2026 | 2,840.00 | 2,850.00 | 2,685.00 | 2,770.00 | 2,770.00 | -1.07% | 320,989 |
| Apr 16, 2026 | 2,775.00 | 2,955.00 | 2,765.00 | 2,800.00 | 2,800.00 | 3.13% | 838,256 |
| Apr 15, 2026 | 2,835.00 | 2,835.00 | 2,670.00 | 2,715.00 | 2,715.00 | 3.04% | 540,175 |
| Apr 14, 2026 | 2,600.00 | 2,705.00 | 2,570.00 | 2,635.00 | 2,635.00 | 3.33% | 256,929 |
| Apr 13, 2026 | 2,605.00 | 2,630.00 | 2,450.00 | 2,550.00 | 2,550.00 | -2.30% | 137,592 |
| Apr 10, 2026 | 2,650.00 | 2,650.00 | 2,575.00 | 2,610.00 | 2,610.00 | 2.35% | 120,054 |
| Apr 9, 2026 | 2,660.00 | 2,660.00 | 2,540.00 | 2,550.00 | 2,550.00 | -4.14% | 181,048 |
| Apr 8, 2026 | 2,550.00 | 2,660.00 | 2,505.00 | 2,660.00 | 2,660.00 | 7.69% | 194,098 |
| Apr 7, 2026 | 2,485.00 | 2,600.00 | 2,455.00 | 2,470.00 | 2,470.00 | -1.00% | 84,751 |