Skip to main content
Russell Co., Ltd. (KOSDAQ:217500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,695.00
-165.00 (-5.77%)
At close: Mar 9, 2026

Russell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,710.002,795.002,610.002,695.002,695.00-5.77%335,321
Mar 6, 20262,890.002,955.002,745.002,860.002,860.00-2.05%417,016
Mar 5, 20262,760.002,945.002,750.002,920.002,920.0013.40%477,965
Mar 4, 20262,950.003,000.002,500.002,575.002,575.00-14.17%953,183
Mar 3, 20263,090.003,285.003,000.003,000.003,000.00-4.91%927,050
Feb 27, 20263,085.003,525.003,000.003,155.003,155.002.27%2,375,044
Feb 26, 20263,275.003,310.003,060.003,085.003,085.00-5.37%835,803
Feb 25, 20263,440.003,445.003,245.003,260.003,260.00-5.51%871,962
Feb 24, 20263,255.003,510.003,170.003,450.003,450.005.99%1,229,832
Feb 23, 20263,175.003,540.003,160.003,255.003,255.003.01%2,043,656
Feb 20, 20263,300.003,305.003,140.003,160.003,160.00-4.24%462,732
Feb 19, 20263,250.003,345.003,160.003,300.003,300.001.54%571,953
Feb 13, 20263,295.003,300.003,200.003,250.003,250.00-2.40%382,257
Feb 12, 20263,380.003,420.003,240.003,330.003,330.00-0.30%396,930
Feb 11, 20263,345.003,490.003,310.003,340.003,340.00-0.60%515,426
Feb 10, 20263,500.003,550.003,350.003,360.003,360.00-1.18%566,655
Feb 9, 20263,505.003,515.003,320.003,400.003,400.00-639,083
Feb 6, 20263,435.003,520.003,315.003,400.003,400.00-3.68%963,533
Feb 5, 20263,740.003,740.003,490.003,530.003,530.00-5.49%989,485
Feb 4, 20263,800.003,950.003,630.003,735.003,735.00-1.71%965,857
Feb 3, 20263,800.003,880.003,600.003,800.003,800.001.06%955,950
Feb 2, 20263,820.003,980.003,645.003,760.003,760.00-2.08%763,020
Jan 30, 20264,100.004,125.003,830.003,840.003,840.00-6.00%1,061,558
Jan 29, 20264,170.004,175.003,865.004,085.004,085.00-2.27%1,123,948
Jan 28, 20264,155.004,295.004,015.004,180.004,180.001.09%1,491,191
Jan 27, 20264,005.004,210.003,885.004,135.004,135.003.12%1,005,020
Jan 26, 20264,015.004,265.003,870.004,010.004,010.00-0.12%2,149,978
Jan 23, 20264,665.004,665.003,930.004,015.004,015.00-14.76%2,912,515
Jan 22, 20265,500.005,530.004,605.004,710.004,710.00-8.19%3,887,937
Jan 21, 20264,700.005,930.004,280.005,130.005,130.000.39%11,037,534
Jan 20, 20264,770.005,490.004,610.005,110.005,110.0020.66%27,030,410
Jan 19, 20263,440.004,235.003,420.004,235.004,235.0029.91%9,268,857
Jan 16, 20263,100.003,625.002,950.003,260.003,260.006.19%16,104,350
Jan 15, 20263,100.003,130.002,895.003,070.003,070.00-4.21%3,289,995
Jan 14, 20263,220.003,620.003,120.003,205.003,205.00-0.62%8,179,165
Jan 13, 20263,730.003,900.003,075.003,225.003,225.00-1.53%19,489,492
Jan 12, 20263,095.003,275.002,765.003,275.003,275.0029.96%13,542,652
Jan 9, 20261,945.002,520.001,891.002,520.002,520.0029.90%4,509,837
Jan 8, 20261,999.002,030.001,940.001,940.001,940.00-3.96%135,708
Jan 7, 20262,060.002,085.002,010.002,020.002,020.00-1.94%118,776
Jan 6, 20262,055.002,095.002,010.002,060.002,060.000.24%171,566
Jan 5, 20262,050.002,125.002,020.002,055.002,055.000.24%243,283
Jan 2, 20261,920.002,060.001,887.002,050.002,050.008.01%268,011
Dec 30, 20251,952.001,952.001,880.001,898.001,898.00-3.01%99,571
Dec 29, 20251,876.001,969.001,857.001,957.001,957.004.32%128,800
Dec 26, 20251,904.001,928.001,870.001,876.001,846.00-1.52%79,319
Dec 24, 20251,950.001,970.001,905.001,905.001,874.54-2.01%56,346
Dec 23, 20252,000.002,020.001,939.001,944.001,912.91-3.04%128,093
Dec 22, 20251,943.002,065.001,943.002,005.001,972.943.19%183,233
Dec 19, 20251,970.001,985.001,915.001,943.001,911.93-1.12%75,766
Dec 18, 20251,917.001,989.001,917.001,965.001,933.580.10%64,960
Dec 17, 20251,999.002,000.001,945.001,963.001,931.61-0.20%103,967
Dec 16, 20252,035.002,050.001,947.001,967.001,935.54-4.05%167,484
Dec 15, 20252,055.002,120.002,015.002,050.002,017.22-0.73%168,481
Dec 12, 20252,025.002,080.002,015.002,065.002,031.982.23%195,585
Dec 11, 20252,035.002,070.002,005.002,020.001,987.70-0.74%87,154
Dec 10, 20252,040.002,045.002,000.002,035.002,002.461.24%66,274
Dec 9, 20252,040.002,065.002,000.002,010.001,977.86-1.47%107,178
Dec 8, 20252,020.002,080.002,005.002,040.002,007.38-216,858
Dec 5, 20252,060.002,125.002,005.002,040.002,007.38-1.92%221,681
Dec 4, 20252,075.002,160.002,050.002,080.002,046.742.21%460,397
Dec 3, 20251,991.002,060.001,980.002,035.002,002.461.85%135,834
Dec 2, 20251,990.002,025.001,965.001,998.001,966.050.15%75,321
Dec 1, 20252,030.002,080.001,995.001,995.001,963.10-1.72%140,099
Nov 28, 20251,903.002,060.001,903.002,030.001,997.545.67%212,146
Nov 27, 20251,896.001,937.001,851.001,921.001,890.281.32%61,381
Nov 26, 20251,878.001,900.001,850.001,896.001,865.682.05%52,300
Nov 25, 20251,826.001,880.001,826.001,858.001,828.291.14%46,467
Nov 24, 20251,811.001,878.001,801.001,837.001,807.620.66%79,547
Nov 21, 20251,874.001,874.001,781.001,825.001,795.82-2.67%47,719
Nov 20, 20251,850.001,932.001,848.001,875.001,845.021.24%56,829
Nov 19, 20251,870.001,898.001,800.001,852.001,822.38-1.02%47,614
Nov 18, 20251,929.001,945.001,795.001,871.001,841.08-3.80%121,220
Nov 17, 20251,977.002,000.001,920.001,945.001,913.90-1.57%92,386
Nov 14, 20252,035.002,035.001,961.001,976.001,944.40-4.31%155,114
Nov 13, 20252,025.002,080.001,992.002,065.002,031.981.72%100,014
Nov 12, 20252,010.002,035.001,990.002,030.001,997.541.25%86,625
Nov 11, 20252,070.002,090.001,990.002,005.001,972.94-0.99%141,902
Nov 10, 20252,015.002,065.001,999.002,025.001,992.620.75%136,372
Nov 7, 20252,040.002,080.001,901.002,010.001,977.86-2.66%232,148
Nov 6, 20252,100.002,145.002,000.002,065.002,031.98-1.20%177,336
Nov 5, 20252,160.002,160.001,999.002,090.002,056.58-3.24%213,079
Nov 4, 20252,240.002,250.002,160.002,160.002,125.46-4.00%221,014
Nov 3, 20252,185.002,280.002,115.002,250.002,214.023.21%411,052
Oct 31, 20252,090.002,200.002,090.002,180.002,145.144.81%319,797
Oct 30, 20252,120.002,135.002,040.002,080.002,046.74-1.65%238,071
Oct 29, 20252,125.002,155.002,085.002,115.002,081.180.71%180,049
Oct 28, 20252,105.002,145.002,085.002,100.002,066.42-0.47%147,141
Oct 27, 20252,125.002,165.002,095.002,110.002,076.26-0.71%206,802
Oct 24, 20252,155.002,175.002,110.002,125.002,091.02-1.16%170,540
Oct 23, 20252,195.002,195.002,135.002,150.002,115.62-2.05%154,544
Oct 22, 20252,280.002,285.002,180.002,195.002,159.90-3.73%193,957
Oct 21, 20252,340.002,350.002,260.002,280.002,243.54-2.36%290,044
Oct 20, 20252,205.002,335.002,065.002,335.002,297.667.60%638,092
Oct 17, 20252,235.002,265.002,160.002,170.002,135.30-3.13%255,279
Oct 16, 20252,345.002,345.002,235.002,240.002,204.18-3.66%298,620
Oct 15, 20252,275.002,360.002,225.002,325.002,287.824.97%682,347
Oct 14, 20252,230.002,350.002,135.002,215.002,179.58-0.45%544,667
Oct 13, 20252,145.002,250.002,025.002,225.002,189.42-242,255
Oct 10, 20252,175.002,260.002,175.002,225.002,189.421.60%383,445