Skip to main content
Russell Co., Ltd. (KOSDAQ:217500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,880.00
-125.00 (-4.16%)
At close: Apr 29, 2026

Russell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,995.002,995.002,740.002,880.002,880.00-4.16%631,596
Apr 28, 20263,070.003,265.003,005.003,005.003,005.00-0.17%2,028,456
Apr 27, 20263,100.003,380.002,945.003,010.003,010.003.26%3,978,981
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%179,521
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%209,564
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%832,586
Apr 15, 20262,835.002,835.002,670.002,715.002,715.003.04%538,583
Apr 14, 20262,600.002,705.002,570.002,635.002,635.003.33%256,064
Apr 13, 20262,605.002,630.002,450.002,550.002,550.00-2.30%135,154
Apr 10, 20262,650.002,650.002,575.002,610.002,610.002.35%119,965
Apr 9, 20262,660.002,660.002,540.002,550.002,550.00-4.14%180,821
Apr 8, 20262,550.002,660.002,505.002,660.002,660.007.69%193,425
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%101,508
Apr 2, 20262,765.002,775.002,450.002,510.002,510.00-7.38%257,499
Apr 1, 20262,675.002,710.002,600.002,710.002,710.007.54%173,142
Mar 31, 20262,535.002,610.002,470.002,520.002,520.00-1.37%190,852
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%177,882
Mar 26, 20262,745.002,745.002,620.002,635.002,635.00-4.01%163,401
Mar 25, 20262,715.002,780.002,700.002,745.002,745.001.10%202,741
Mar 24, 20262,775.002,795.002,655.002,715.002,715.000.37%153,942
Mar 23, 20262,800.002,855.002,670.002,705.002,705.00-5.91%246,151
Mar 20, 20262,825.002,915.002,815.002,875.002,875.001.95%212,211
Mar 19, 20262,880.002,890.002,700.002,820.002,820.00-4.24%278,975
Mar 18, 20262,955.002,980.002,890.002,945.002,945.001.03%311,244
Mar 17, 20262,910.003,000.002,900.002,915.002,915.001.75%337,434
Mar 16, 20262,875.002,925.002,800.002,865.002,865.00-0.17%161,965
Mar 13, 20262,800.002,935.002,650.002,870.002,870.000.17%352,434
Mar 12, 20262,920.003,000.002,850.002,865.002,865.00-1.72%256,460
Mar 11, 20262,980.003,040.002,755.002,915.002,915.00-0.34%451,827
Mar 10, 20262,855.002,935.002,795.002,925.002,925.008.53%313,022
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