Russell Co., Ltd. (KOSDAQ:217500)
South Korea · Delayed Price · Currency is KRW 1,630.00
-47.00 (-2.80%)
At close: Aug 21, 2026
Russell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,299.00 | 1,384.00 | 1,273.00 | 1,354.00 | 1,354.00 | 2.65% | 106,036 |
| Jul 20, 2026 | 1,347.00 | 1,372.00 | 1,276.00 | 1,319.00 | 1,319.00 | -4.49% | 149,351 |
| Jul 16, 2026 | 1,400.00 | 1,402.00 | 1,343.00 | 1,381.00 | 1,381.00 | -1.85% | 32,930 |
| Jul 15, 2026 | 1,345.00 | 1,416.00 | 1,345.00 | 1,407.00 | 1,407.00 | 4.61% | 41,741 |
| Jul 14, 2026 | 1,303.00 | 1,420.00 | 1,268.00 | 1,345.00 | 1,345.00 | -0.66% | 174,771 |
| Jul 13, 2026 | 1,452.00 | 1,500.00 | 1,340.00 | 1,354.00 | 1,354.00 | -6.23% | 150,444 |
| Jul 10, 2026 | 1,343.00 | 1,457.00 | 1,343.00 | 1,444.00 | 1,444.00 | 7.36% | 97,649 |
| Jul 9, 2026 | 1,361.00 | 1,414.00 | 1,311.00 | 1,345.00 | 1,345.00 | -1.18% | 106,307 |
| Jul 8, 2026 | 1,382.00 | 1,459.00 | 1,343.00 | 1,361.00 | 1,361.00 | -3.75% | 128,909 |
| Jul 7, 2026 | 1,428.00 | 1,470.00 | 1,360.00 | 1,414.00 | 1,414.00 | -1.81% | 79,566 |
| Jul 6, 2026 | 1,435.00 | 1,499.00 | 1,390.00 | 1,440.00 | 1,440.00 | -0.69% | 57,832 |
| Jul 3, 2026 | 1,470.00 | 1,478.00 | 1,310.00 | 1,450.00 | 1,450.00 | 2.47% | 166,431 |
| Jul 2, 2026 | 1,534.00 | 1,535.00 | 1,415.00 | 1,415.00 | 1,415.00 | -7.76% | 160,092 |
| Jul 1, 2026 | 1,520.00 | 1,623.00 | 1,517.00 | 1,534.00 | 1,534.00 | 0.26% | 130,728 |
| Jun 30, 2026 | 1,582.00 | 1,604.00 | 1,525.00 | 1,530.00 | 1,530.00 | -3.29% | 98,627 |
| Jun 29, 2026 | 1,414.00 | 1,598.00 | 1,411.00 | 1,582.00 | 1,582.00 | 11.88% | 190,999 |
| Jun 26, 2026 | 1,490.00 | 1,541.00 | 1,379.00 | 1,414.00 | 1,414.00 | -5.10% | 218,494 |
| Jun 25, 2026 | 1,542.00 | 1,671.00 | 1,481.00 | 1,490.00 | 1,490.00 | -6.76% | 154,838 |
| Jun 24, 2026 | 1,530.00 | 1,598.00 | 1,502.00 | 1,598.00 | 1,598.00 | 4.44% | 141,163 |
| Jun 23, 2026 | 1,669.00 | 1,683.00 | 1,530.00 | 1,530.00 | 1,530.00 | -9.09% | 242,499 |
| Jun 22, 2026 | 1,670.00 | 1,727.00 | 1,658.00 | 1,683.00 | 1,683.00 | -2.15% | 122,439 |
| 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 |