Skip to main content
RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,715.00
-195.00 (-6.70%)
At close: Mar 9, 2026

RYUK-IL C&S.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,800.002,860.002,635.002,715.002,715.00-6.70%203,239
Mar 6, 20262,910.002,995.002,825.002,910.002,910.000.34%165,915
Mar 5, 20262,695.002,965.002,610.002,900.002,900.0014.40%269,748
Mar 4, 20263,055.003,055.002,535.002,535.002,535.00-17.02%377,550
Mar 3, 20263,020.003,290.002,965.003,055.003,055.00-0.65%431,595
Feb 27, 20263,015.003,340.002,920.003,075.003,075.001.99%814,350
Feb 26, 20263,110.003,165.002,990.003,015.003,015.00-3.05%227,544
Feb 25, 20263,115.003,357.003,105.003,110.003,110.000.32%363,509
Feb 24, 20263,060.003,200.002,950.003,100.003,100.000.16%225,513
Feb 23, 20263,030.003,145.002,975.003,095.003,095.002.15%275,519
Feb 20, 20263,160.003,185.003,010.003,030.003,030.00-4.11%255,639
Feb 19, 20263,150.003,255.003,075.003,160.003,160.00-0.16%262,321
Feb 13, 20263,230.003,230.002,955.003,165.003,165.00-2.01%445,733
Feb 12, 20263,440.003,440.003,230.003,230.003,230.00-6.24%368,661
Feb 11, 20263,540.003,600.003,400.003,445.003,445.00-3.50%313,938
Feb 10, 20263,620.003,700.003,505.003,570.003,570.00-1.24%364,805
Feb 9, 20263,945.004,165.003,610.003,615.003,615.00-7.54%556,262
Feb 6, 20264,000.004,100.003,615.003,910.003,910.00-2.25%535,951
Feb 5, 20264,150.004,165.003,840.004,000.004,000.00-2.44%489,039
Feb 4, 20264,300.004,355.003,875.004,100.004,100.00-1.20%901,491
Feb 3, 20264,415.005,100.003,960.004,150.004,150.00-11.70%2,716,571
Feb 2, 20263,935.004,990.003,900.004,700.004,700.0020.51%5,240,138
Jan 30, 20263,545.004,350.003,415.003,900.003,900.0011.43%4,957,729
Jan 29, 20263,900.004,280.003,410.003,500.003,500.00-3.98%5,423,587
Jan 28, 20262,805.003,645.002,730.003,645.003,645.0029.95%1,693,096
Jan 27, 20262,700.002,865.002,620.002,805.002,805.003.70%253,815
Jan 26, 20262,765.002,785.002,600.002,705.002,705.00-2.17%167,163
Jan 23, 20262,620.002,830.002,610.002,765.002,765.001.84%290,499
Jan 22, 20262,910.003,000.002,655.002,715.002,715.00-6.70%410,571
Jan 21, 20262,900.002,980.002,835.002,910.002,910.00-2.35%287,229
Jan 20, 20263,090.003,095.002,920.002,980.002,980.00-3.56%455,431
Jan 19, 20262,960.003,180.002,865.003,090.003,090.003.00%933,015
Jan 16, 20262,615.003,045.002,580.003,000.003,000.0013.64%1,382,424
Jan 15, 20262,670.002,675.002,580.002,640.002,640.00-1.86%183,192
Jan 14, 20262,675.002,765.002,570.002,690.002,690.000.56%223,002
Jan 13, 20262,780.002,795.002,610.002,675.002,675.00-4.46%215,482
Jan 12, 20262,785.002,835.002,735.002,800.002,800.001.82%264,004
Jan 9, 20262,715.002,755.002,600.002,750.002,750.001.29%244,344
Jan 8, 20263,090.003,090.002,690.002,715.002,715.00-10.84%524,746
Jan 7, 20263,075.003,285.002,955.003,045.003,045.000.83%848,484
Jan 6, 20263,035.003,090.002,900.003,020.003,020.00-2.58%496,647
Jan 5, 20262,960.003,100.002,900.003,100.003,100.004.73%514,326
Jan 2, 20263,005.003,020.002,800.002,960.002,960.00-1.33%524,980
Dec 30, 20252,990.003,035.002,740.003,000.003,000.000.33%663,131
Dec 29, 20252,730.002,990.002,730.002,990.002,990.009.52%1,081,237
Dec 26, 20252,780.002,895.002,720.002,730.002,730.00-1.80%392,837
Dec 24, 20252,760.002,895.002,730.002,780.002,780.00-1.42%659,974
Dec 23, 20252,620.002,960.002,565.002,820.002,820.007.22%1,569,054
Dec 22, 20252,570.002,740.002,505.002,630.002,630.000.38%600,073
Dec 19, 20252,685.002,870.002,480.002,620.002,620.000.77%1,217,890
Dec 18, 20252,775.002,880.002,540.002,600.002,600.00-12.31%1,994,938
Dec 17, 20252,520.003,275.002,360.002,965.002,965.0017.66%12,709,889
Dec 16, 20252,700.003,380.002,470.002,520.002,520.00-3.08%16,699,137
Dec 15, 20252,000.002,600.001,915.002,600.002,600.0030.00%2,631,578
Dec 12, 20252,070.002,200.001,915.002,000.002,000.00-2.44%2,089,213
Dec 11, 20251,580.002,050.001,570.002,050.002,050.0029.75%5,267,730
Dec 10, 20251,535.001,661.001,535.001,580.001,580.002.93%316,925
Dec 9, 20251,551.001,583.001,531.001,535.001,535.00-1.60%114,596
Dec 8, 20251,623.001,623.001,555.001,560.001,560.00-4.70%141,660
Dec 5, 20251,636.001,637.001,597.001,637.001,637.00-0.18%101,937
Dec 4, 20251,649.001,660.001,600.001,640.001,640.001.17%131,185
Dec 3, 20251,607.001,635.001,595.001,621.001,621.00-0.12%91,680
Dec 2, 20251,618.001,624.001,600.001,623.001,623.001.00%132,162
Dec 1, 20251,628.001,730.001,603.001,607.001,607.00-1.65%346,569
Nov 28, 20251,709.001,709.001,626.001,634.001,634.00-5.00%308,231
Nov 27, 20251,702.001,720.001,632.001,720.001,720.001.12%459,693
Nov 26, 20251,756.001,816.001,698.001,701.001,701.00-3.08%1,254,553
Nov 25, 20251,998.002,150.001,740.001,755.001,755.00-15.01%5,400,666
Nov 24, 20251,590.002,065.001,515.002,065.002,065.0029.87%5,626,898
Nov 21, 20251,505.001,700.001,505.001,590.001,590.005.65%890,818
Nov 20, 20251,493.001,527.001,465.001,505.001,505.000.80%103,749
Nov 19, 20251,547.001,658.001,481.001,493.001,493.00-3.49%661,496
Nov 18, 20251,426.001,850.001,426.001,547.001,547.008.49%4,845,028
Nov 17, 20251,375.001,441.001,373.001,426.001,426.003.86%108,468
Nov 14, 20251,375.001,391.001,366.001,373.001,373.00-0.15%35,177
Nov 13, 20251,375.001,386.001,364.001,375.001,375.00-62,264
Nov 12, 20251,399.001,419.001,356.001,375.001,375.00-2.00%123,012
Nov 11, 20251,360.001,700.001,342.001,403.001,403.003.31%3,788,404
Nov 10, 20251,357.001,367.001,352.001,358.001,358.000.07%21,956
Nov 7, 20251,365.001,388.001,357.001,357.001,357.00-1.17%14,154
Nov 6, 20251,352.001,390.001,352.001,373.001,373.001.55%15,496
Nov 5, 20251,400.001,430.001,325.001,352.001,352.00-3.43%100,912
Nov 4, 20251,443.001,443.001,398.001,400.001,400.00-2.98%34,120
Nov 3, 20251,482.001,482.001,443.001,443.001,443.00-2.63%25,029
Oct 31, 20251,518.001,518.001,467.001,482.001,482.00-2.44%38,252
Oct 30, 20251,488.001,520.001,467.001,519.001,519.002.57%27,822
Oct 29, 20251,500.001,540.001,445.001,481.001,481.001.79%67,585
Oct 28, 20251,483.001,526.001,455.001,455.001,455.00-1.76%31,281
Oct 27, 20251,530.001,530.001,440.001,481.001,481.00-1.33%32,108
Oct 24, 20251,532.001,534.001,501.001,501.001,501.00-2.02%36,114
Oct 23, 20251,552.001,568.001,532.001,532.001,532.00-1.29%16,152
Oct 22, 20251,599.001,599.001,552.001,552.001,552.00-2.94%22,924
Oct 21, 20251,569.001,600.001,556.001,599.001,599.001.91%25,447
Oct 20, 20251,576.001,600.001,563.001,569.001,569.00-0.32%13,854
Oct 17, 20251,615.001,624.001,574.001,574.001,574.00-2.54%12,205
Oct 16, 20251,610.001,630.001,567.001,615.001,615.001.38%39,385
Oct 15, 20251,564.001,609.001,545.001,593.001,593.000.82%43,638
Oct 14, 20251,585.001,599.001,527.001,580.001,580.00-0.32%42,846
Oct 13, 20251,636.001,646.001,550.001,585.001,585.00-3.12%110,763
Oct 10, 20251,612.001,900.001,580.001,636.001,636.001.49%1,165,936