Skip to main content
Russell Co., Ltd. (KOSDAQ:217500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,040.00
-40.00 (-1.92%)
At close: Dec 5, 2025

Russell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,060.002,125.002,005.002,040.002,040.00-1.92%219,923
Dec 4, 20252,075.002,160.002,050.002,080.002,080.002.21%460,397
Dec 3, 20251,991.002,060.001,980.002,035.002,035.001.85%135,619
Dec 2, 20251,990.002,025.001,965.001,998.001,998.000.15%75,018
Dec 1, 20252,030.002,080.001,995.001,995.001,995.00-1.72%139,760
Nov 28, 20251,903.002,060.001,903.002,030.002,030.005.67%212,146
Nov 27, 20251,896.001,937.001,851.001,921.001,921.001.32%61,094
Nov 26, 20251,878.001,900.001,850.001,896.001,896.002.05%52,147
Nov 25, 20251,826.001,880.001,826.001,858.001,858.001.14%46,467
Nov 24, 20251,811.001,878.001,801.001,837.001,837.000.66%78,962
Nov 21, 20251,874.001,874.001,781.001,825.001,825.00-2.67%47,262
Nov 20, 20251,850.001,932.001,848.001,875.001,875.001.24%56,829
Nov 19, 20251,870.001,898.001,800.001,852.001,852.00-1.02%47,614
Nov 18, 20251,929.001,945.001,795.001,871.001,871.00-3.80%121,220
Nov 17, 20251,977.002,000.001,920.001,945.001,945.00-1.57%92,386
Nov 14, 20252,035.002,035.001,961.001,976.001,976.00-4.31%155,114
Nov 13, 20252,025.002,080.001,992.002,065.002,065.001.72%100,014
Nov 12, 20252,010.002,035.001,990.002,030.002,030.001.25%86,625
Nov 11, 20252,070.002,090.001,990.002,005.002,005.00-0.99%141,902
Nov 10, 20252,015.002,065.001,999.002,025.002,025.000.75%136,372
Nov 7, 20252,040.002,080.001,901.002,010.002,010.00-2.66%232,148
Nov 6, 20252,100.002,145.002,000.002,065.002,065.00-1.20%177,336
Nov 5, 20252,160.002,160.001,999.002,090.002,090.00-3.24%213,079
Nov 4, 20252,240.002,250.002,160.002,160.002,160.00-4.00%221,014
Nov 3, 20252,185.002,280.002,115.002,250.002,250.003.21%411,052
Oct 31, 20252,090.002,200.002,090.002,180.002,180.004.81%319,797
Oct 30, 20252,120.002,135.002,040.002,080.002,080.00-1.65%238,071
Oct 29, 20252,125.002,155.002,085.002,115.002,115.000.71%180,049
Oct 28, 20252,105.002,145.002,085.002,100.002,100.00-0.47%147,141
Oct 27, 20252,125.002,165.002,095.002,110.002,110.00-0.71%206,802
Oct 24, 20252,155.002,175.002,110.002,125.002,125.00-1.16%170,540
Oct 23, 20252,195.002,195.002,135.002,150.002,150.00-2.05%154,544
Oct 22, 20252,280.002,285.002,180.002,195.002,195.00-3.73%193,957
Oct 21, 20252,340.002,350.002,260.002,280.002,280.00-2.36%290,044
Oct 20, 20252,205.002,335.002,065.002,335.002,335.007.60%638,092
Oct 17, 20252,235.002,265.002,160.002,170.002,170.00-3.13%255,279
Oct 16, 20252,345.002,345.002,235.002,240.002,240.00-3.66%298,620
Oct 15, 20252,275.002,360.002,225.002,325.002,325.004.97%682,347
Oct 14, 20252,230.002,350.002,135.002,215.002,215.00-0.45%544,667
Oct 13, 20252,145.002,250.002,025.002,225.002,225.00-242,255
Oct 10, 20252,175.002,260.002,175.002,225.002,225.001.60%383,445
Oct 2, 20252,190.002,235.002,165.002,190.002,190.00-173,554
Oct 1, 20252,185.002,215.002,130.002,190.002,190.000.23%156,162
Sep 30, 20252,200.002,235.002,180.002,185.002,185.00-1.35%154,454
Sep 29, 20252,140.002,270.002,140.002,215.002,215.003.50%195,230
Sep 26, 20252,180.002,245.002,095.002,140.002,140.00-2.73%284,618
Sep 25, 20252,270.002,290.002,190.002,200.002,200.00-3.72%219,292
Sep 24, 20252,310.002,335.002,230.002,285.002,285.00-1.08%285,113
Sep 23, 20252,380.002,390.002,300.002,310.002,310.00-2.53%297,014
Sep 22, 20252,355.002,405.002,315.002,370.002,370.001.07%369,102
Sep 19, 20252,375.002,435.002,280.002,345.002,345.00-1.05%739,771
Sep 18, 20252,460.002,525.002,360.002,370.002,370.00-2.07%940,978
Sep 17, 20252,410.002,550.002,340.002,420.002,420.00-0.21%1,519,092
Sep 16, 20252,365.002,615.002,315.002,425.002,425.002.54%4,766,060
Sep 15, 20252,245.002,465.002,240.002,365.002,365.007.50%4,503,868
Sep 12, 20252,195.002,250.002,160.002,200.002,200.001.62%971,876
Sep 11, 20252,230.002,230.002,150.002,165.002,165.00-2.48%711,706
Sep 10, 20252,255.002,300.002,205.002,220.002,220.00-0.45%977,842
Sep 9, 20252,310.002,345.002,195.002,230.002,230.00-1.98%1,159,628
Sep 8, 20252,340.002,395.002,240.002,275.002,275.00-1.52%1,779,223
Sep 5, 20252,250.002,415.002,235.002,310.002,310.001.99%4,424,280
Sep 4, 20252,260.002,275.002,210.002,265.002,265.00-2.58%1,210,687
Sep 3, 20252,305.002,335.002,225.002,325.002,325.000.87%2,766,317
Sep 2, 20252,215.002,515.002,140.002,305.002,305.0011.62%22,541,770
Sep 1, 20252,120.002,190.002,005.002,065.002,065.00-1.20%3,629,383
Aug 29, 20252,055.002,210.001,995.002,090.002,090.001.70%5,955,180
Aug 28, 20251,801.002,290.001,798.002,055.002,055.0015.38%24,036,910
Aug 27, 20251,782.001,796.001,757.001,781.001,781.00-0.06%138,234
Aug 26, 20251,786.001,802.001,755.001,782.001,782.00-0.17%128,040
Aug 25, 20251,726.001,791.001,710.001,785.001,785.004.51%127,247
Aug 22, 20251,696.001,735.001,696.001,708.001,708.00-73,790
Aug 21, 20251,735.001,768.001,708.001,708.001,708.00-1.44%115,192
Aug 20, 20251,750.001,751.001,710.001,733.001,733.00-0.97%106,527
Aug 19, 20251,746.001,798.001,710.001,750.001,750.000.34%225,756
Aug 18, 20251,778.001,797.001,744.001,744.001,744.00-1.91%142,129
Aug 14, 20251,765.001,815.001,765.001,778.001,778.00-1.00%314,158
Aug 13, 20251,820.001,827.001,771.001,796.001,796.00-1.86%562,840
Aug 12, 20251,673.001,997.001,669.001,830.001,830.009.38%12,768,290
Aug 11, 20251,680.001,693.001,655.001,673.001,673.00-0.24%14,926
Aug 8, 20251,699.001,700.001,655.001,677.001,677.00-1.06%49,987
Aug 7, 20251,695.001,703.001,681.001,695.001,695.00-19,763
Aug 6, 20251,701.001,701.001,685.001,695.001,695.00-0.41%9,834
Aug 5, 20251,703.001,720.001,681.001,702.001,702.00-0.53%45,238
Aug 4, 20251,722.001,722.001,699.001,711.001,711.000.59%11,451
Aug 1, 20251,724.001,724.001,674.001,701.001,701.00-0.41%41,235
Jul 31, 20251,726.001,726.001,700.001,708.001,708.000.06%11,188
Jul 30, 20251,727.001,727.001,697.001,707.001,707.00-0.12%26,875
Jul 29, 20251,733.001,733.001,684.001,709.001,709.00-0.41%14,811
Jul 28, 20251,742.001,744.001,700.001,716.001,716.00-0.12%23,139
Jul 25, 20251,756.001,756.001,707.001,718.001,718.00-1.77%42,101
Jul 24, 20251,761.001,771.001,718.001,749.001,749.00-0.51%28,567
Jul 23, 20251,811.001,811.001,747.001,758.001,758.00-1.01%68,324
Jul 22, 20251,793.001,793.001,761.001,776.001,776.00-0.50%63,010
Jul 21, 20251,787.001,799.001,777.001,785.001,785.00-0.72%24,705
Jul 18, 20251,806.001,806.001,759.001,798.001,798.00-0.44%96,472
Jul 17, 20251,760.001,815.001,733.001,806.001,806.002.96%138,952
Jul 16, 20251,752.001,755.001,738.001,754.001,754.000.63%26,889
Jul 15, 20251,748.001,755.001,729.001,743.001,743.00-0.29%22,654
Jul 14, 20251,766.001,766.001,737.001,748.001,748.00-0.40%15,235
Jul 11, 20251,763.001,777.001,740.001,755.001,755.00-0.45%35,467