Skip to main content
logo
Russell Co., Ltd. (KOSDAQ:217500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
-100.00 (-4.36%)
At close: May 29, 2026

Russell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,300.002,395.002,150.002,195.002,195.00-4.36%249,419
May 28, 20262,435.002,500.002,200.002,295.002,295.00-5.56%414,687
May 27, 20262,645.002,670.002,405.002,430.002,430.00-7.43%500,508
May 26, 20262,755.002,800.002,610.002,625.002,625.00-2.78%302,526
May 22, 20262,680.002,750.002,600.002,700.002,700.000.75%275,836
May 21, 20262,585.002,690.002,575.002,680.002,680.006.35%244,261
May 20, 20262,625.002,625.002,420.002,520.002,520.00-4.55%468,739
May 19, 20262,765.002,820.002,600.002,640.002,640.00-4.35%330,361
May 18, 20262,845.002,940.002,610.002,760.002,760.00-0.18%712,682
May 15, 20263,010.003,275.002,760.002,765.002,765.00-6.27%2,113,843
May 14, 20263,035.003,040.002,805.002,950.002,950.00-2.80%958,000
May 13, 20262,775.003,240.002,660.003,035.003,035.009.37%3,666,342
May 12, 20262,855.003,050.002,700.002,775.002,775.00-1.94%1,869,434
May 11, 20262,730.002,890.002,635.002,830.002,830.003.66%731,702
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%593,251
May 6, 20262,865.002,900.002,720.002,755.002,755.00-3.84%472,557
May 4, 20262,880.002,950.002,840.002,865.002,865.001.06%316,996
Apr 30, 20263,000.003,125.002,805.002,835.002,835.00-1.56%748,022
Apr 29, 20262,995.002,995.002,740.002,880.002,880.00-4.16%634,850
Apr 28, 20263,070.003,265.003,005.003,005.003,005.00-0.17%2,037,298
Apr 27, 20263,100.003,380.002,945.003,010.003,010.003.26%3,990,229
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%179,603
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%209,824
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%838,256
Apr 15, 20262,835.002,835.002,670.002,715.002,715.003.04%540,175
Apr 14, 20262,600.002,705.002,570.002,635.002,635.003.33%256,929
Apr 13, 20262,605.002,630.002,450.002,550.002,550.00-2.30%137,592
Apr 10, 20262,650.002,650.002,575.002,610.002,610.002.35%120,054
Apr 9, 20262,660.002,660.002,540.002,550.002,550.00-4.14%181,048
Apr 8, 20262,550.002,660.002,505.002,660.002,660.007.69%194,098
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%102,139
Apr 2, 20262,765.002,775.002,450.002,510.002,510.00-7.38%257,678
Apr 1, 20262,675.002,710.002,600.002,710.002,710.007.54%174,209
Mar 31, 20262,535.002,610.002,470.002,520.002,520.00-1.37%191,904
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%180,210
Mar 26, 20262,745.002,745.002,620.002,635.002,635.00-4.01%164,906
Mar 25, 20262,715.002,780.002,700.002,745.002,745.001.10%204,175
Mar 24, 20262,775.002,795.002,655.002,715.002,715.000.37%154,111
Mar 23, 20262,800.002,855.002,670.002,705.002,705.00-5.91%246,340
Mar 20, 20262,825.002,915.002,815.002,875.002,875.001.95%212,396
Mar 19, 20262,880.002,890.002,700.002,820.002,820.00-4.24%279,670
Mar 18, 20262,955.002,980.002,890.002,945.002,945.001.03%314,181