RYUK-IL C&S.,Ltd. (KOSDAQ:191410)
South Korea
· Delayed Price · Currency is KRW 1,637.00
-3.00 (-0.18%)
At close: Dec 5, 2025
RYUK-IL C&S.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,636.00 | 1,637.00 | 1,597.00 | 1,637.00 | 1,637.00 | -0.18% | 101,937 |
| Dec 4, 2025 | 1,649.00 | 1,660.00 | 1,600.00 | 1,640.00 | 1,640.00 | 1.17% | 131,185 |
| Dec 3, 2025 | 1,607.00 | 1,635.00 | 1,595.00 | 1,621.00 | 1,621.00 | -0.12% | 91,680 |
| Dec 2, 2025 | 1,618.00 | 1,624.00 | 1,600.00 | 1,623.00 | 1,623.00 | 1.00% | 132,162 |
| Dec 1, 2025 | 1,628.00 | 1,730.00 | 1,603.00 | 1,607.00 | 1,607.00 | -1.65% | 346,569 |
| Nov 28, 2025 | 1,709.00 | 1,709.00 | 1,626.00 | 1,634.00 | 1,634.00 | -5.00% | 308,231 |
| Nov 27, 2025 | 1,702.00 | 1,720.00 | 1,632.00 | 1,720.00 | 1,720.00 | 1.12% | 459,693 |
| Nov 26, 2025 | 1,756.00 | 1,816.00 | 1,698.00 | 1,701.00 | 1,701.00 | -3.08% | 1,254,553 |
| Nov 25, 2025 | 1,998.00 | 2,150.00 | 1,740.00 | 1,755.00 | 1,755.00 | -15.01% | 5,400,666 |
| Nov 24, 2025 | 1,590.00 | 2,065.00 | 1,515.00 | 2,065.00 | 2,065.00 | 29.87% | 5,626,898 |
| Nov 21, 2025 | 1,505.00 | 1,700.00 | 1,505.00 | 1,590.00 | 1,590.00 | 5.65% | 890,818 |
| Nov 20, 2025 | 1,493.00 | 1,527.00 | 1,465.00 | 1,505.00 | 1,505.00 | 0.80% | 103,749 |
| Nov 19, 2025 | 1,547.00 | 1,658.00 | 1,481.00 | 1,493.00 | 1,493.00 | -3.49% | 661,496 |
| Nov 18, 2025 | 1,426.00 | 1,850.00 | 1,426.00 | 1,547.00 | 1,547.00 | 8.49% | 4,845,028 |
| Nov 17, 2025 | 1,375.00 | 1,441.00 | 1,373.00 | 1,426.00 | 1,426.00 | 3.86% | 108,468 |
| Nov 14, 2025 | 1,375.00 | 1,391.00 | 1,366.00 | 1,373.00 | 1,373.00 | -0.15% | 35,177 |
| Nov 13, 2025 | 1,375.00 | 1,386.00 | 1,364.00 | 1,375.00 | 1,375.00 | - | 62,264 |
| Nov 12, 2025 | 1,399.00 | 1,419.00 | 1,356.00 | 1,375.00 | 1,375.00 | -2.00% | 123,012 |
| Nov 11, 2025 | 1,360.00 | 1,700.00 | 1,342.00 | 1,403.00 | 1,403.00 | 3.31% | 3,788,404 |
| Nov 10, 2025 | 1,357.00 | 1,367.00 | 1,352.00 | 1,358.00 | 1,358.00 | 0.07% | 21,956 |
| Nov 7, 2025 | 1,365.00 | 1,388.00 | 1,357.00 | 1,357.00 | 1,357.00 | -1.17% | 14,154 |
| Nov 6, 2025 | 1,352.00 | 1,390.00 | 1,352.00 | 1,373.00 | 1,373.00 | 1.55% | 15,496 |
| Nov 5, 2025 | 1,400.00 | 1,430.00 | 1,325.00 | 1,352.00 | 1,352.00 | -3.43% | 100,912 |
| Nov 4, 2025 | 1,443.00 | 1,443.00 | 1,398.00 | 1,400.00 | 1,400.00 | -2.98% | 34,120 |
| Nov 3, 2025 | 1,482.00 | 1,482.00 | 1,443.00 | 1,443.00 | 1,443.00 | -2.63% | 25,029 |
| Oct 31, 2025 | 1,518.00 | 1,518.00 | 1,467.00 | 1,482.00 | 1,482.00 | -2.44% | 38,252 |
| Oct 30, 2025 | 1,488.00 | 1,520.00 | 1,467.00 | 1,519.00 | 1,519.00 | 2.57% | 27,822 |
| Oct 29, 2025 | 1,500.00 | 1,540.00 | 1,445.00 | 1,481.00 | 1,481.00 | 1.79% | 67,585 |
| Oct 28, 2025 | 1,483.00 | 1,526.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.76% | 31,281 |
| Oct 27, 2025 | 1,530.00 | 1,530.00 | 1,440.00 | 1,481.00 | 1,481.00 | -1.33% | 32,108 |
| Oct 24, 2025 | 1,532.00 | 1,534.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.02% | 36,114 |
| Oct 23, 2025 | 1,552.00 | 1,568.00 | 1,532.00 | 1,532.00 | 1,532.00 | -1.29% | 16,152 |
| Oct 22, 2025 | 1,599.00 | 1,599.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.94% | 22,924 |
| Oct 21, 2025 | 1,569.00 | 1,600.00 | 1,556.00 | 1,599.00 | 1,599.00 | 1.91% | 25,447 |
| Oct 20, 2025 | 1,576.00 | 1,600.00 | 1,563.00 | 1,569.00 | 1,569.00 | -0.32% | 13,854 |
| Oct 17, 2025 | 1,615.00 | 1,624.00 | 1,574.00 | 1,574.00 | 1,574.00 | -2.54% | 12,205 |
| Oct 16, 2025 | 1,610.00 | 1,630.00 | 1,567.00 | 1,615.00 | 1,615.00 | 1.38% | 39,385 |
| Oct 15, 2025 | 1,564.00 | 1,609.00 | 1,545.00 | 1,593.00 | 1,593.00 | 0.82% | 43,638 |
| Oct 14, 2025 | 1,585.00 | 1,599.00 | 1,527.00 | 1,580.00 | 1,580.00 | -0.32% | 42,846 |
| Oct 13, 2025 | 1,636.00 | 1,646.00 | 1,550.00 | 1,585.00 | 1,585.00 | -3.12% | 110,763 |
| Oct 10, 2025 | 1,612.00 | 1,900.00 | 1,580.00 | 1,636.00 | 1,636.00 | 1.49% | 1,165,936 |
| Oct 2, 2025 | 1,610.00 | 1,620.00 | 1,597.00 | 1,612.00 | 1,612.00 | 0.12% | 17,443 |
| Oct 1, 2025 | 1,606.00 | 1,623.00 | 1,595.00 | 1,610.00 | 1,610.00 | 0.31% | 23,165 |
| Sep 30, 2025 | 1,604.00 | 1,630.00 | 1,572.00 | 1,605.00 | 1,605.00 | 0.06% | 17,346 |
| Sep 29, 2025 | 1,624.00 | 1,630.00 | 1,595.00 | 1,604.00 | 1,604.00 | -1.72% | 16,816 |
| Sep 26, 2025 | 1,615.00 | 1,634.00 | 1,590.00 | 1,632.00 | 1,632.00 | -0.12% | 20,978 |
| Sep 25, 2025 | 1,649.00 | 1,653.00 | 1,590.00 | 1,634.00 | 1,634.00 | -1.15% | 45,807 |
| Sep 24, 2025 | 1,667.00 | 1,669.00 | 1,640.00 | 1,653.00 | 1,653.00 | -0.96% | 21,354 |
| Sep 23, 2025 | 1,684.00 | 1,687.00 | 1,660.00 | 1,669.00 | 1,669.00 | -1.13% | 10,701 |
| Sep 22, 2025 | 1,697.00 | 1,697.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.82% | 7,811 |