RYUK-IL C&S., Ltd. 191410
KRX · South Korea · Electronic Technology
KRW 1,684.00+62.00 (+3.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,684.00 | +3.82% | KRW 1,630.00 | KRW 1,685.00 | KRW 1,604.00 | 93.12K |
| 2026-10-01 | KRW 1,622.00 | +2.66% | KRW 1,580.00 | KRW 1,660.00 | KRW 1,564.00 | 228.64K |
| 2026-09-30 | KRW 1,580.00 | +12.94% | KRW 1,399.00 | KRW 1,600.00 | KRW 1,390.00 | 176.54K |
| 2026-09-29 | KRW 1,399.00 | -21.58% | KRW 1,765.00 | KRW 1,791.00 | KRW 1,273.00 | 508.31K |
| 2026-09-28 | KRW 1,784.00 | +0.62% | KRW 1,755.00 | KRW 1,795.00 | KRW 1,711.00 | 67.53K |
| 2026-09-23 | KRW 1,773.00 | -3.27% | KRW 1,833.00 | KRW 1,848.00 | KRW 1,717.00 | 161.27K |
| 2026-09-22 | KRW 1,833.00 | -1.13% | KRW 1,855.00 | KRW 1,855.00 | KRW 1,805.00 | 23.20K |
| 2026-09-21 | KRW 1,854.00 | -1.07% | KRW 1,880.00 | KRW 1,880.00 | KRW 1,790.00 | 143.75K |
| 2026-09-18 | KRW 1,874.00 | +4.23% | KRW 1,807.00 | KRW 1,875.00 | KRW 1,785.00 | 230.43K |
| 2026-09-17 | KRW 1,798.00 | -1.05% | KRW 1,817.00 | KRW 1,831.00 | KRW 1,775.00 | 99.08K |
| 2026-09-16 | KRW 1,817.00 | -0.60% | KRW 1,841.00 | KRW 1,841.00 | KRW 1,790.00 | 70.92K |
| 2026-09-15 | KRW 1,828.00 | -1.03% | KRW 1,999.00 | KRW 1,999.00 | KRW 1,801.00 | 75.28K |
| 2026-09-14 | KRW 1,847.00 | -8.11% | KRW 2,010.00 | KRW 2,085.00 | KRW 1,822.00 | 105.12K |
| 2026-09-11 | KRW 2,010.00 | -0.74% | KRW 2,025.00 | KRW 2,070.00 | KRW 1,971.00 | 82.52K |
| 2026-09-10 | KRW 2,025.00 | +11.08% | KRW 1,824.00 | KRW 2,235.00 | KRW 1,824.00 | 661.03K |
| 2026-09-09 | KRW 1,823.00 | +1.79% | KRW 1,797.00 | KRW 1,839.00 | KRW 1,797.00 | 163.52K |
| 2026-09-08 | KRW 1,791.00 | -0.33% | KRW 1,802.00 | KRW 1,837.00 | KRW 1,761.00 | 259.28K |
| 2026-09-07 | KRW 1,797.00 | +0.50% | KRW 1,799.00 | KRW 1,838.00 | KRW 1,783.00 | 300.56K |
| 2026-09-04 | KRW 1,788.00 | -2.19% | KRW 1,828.00 | KRW 1,842.00 | KRW 1,780.00 | 260.51K |
| 2026-09-03 | KRW 1,828.00 | 0.00% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,786.00 | 228.99K |
| 2026-09-02 | KRW 1,828.00 | +0.05% | KRW 1,822.00 | KRW 1,906.00 | KRW 1,784.00 | 105.12K |
| 2026-09-01 | KRW 1,827.00 | -0.71% | KRW 1,880.00 | KRW 1,882.00 | KRW 1,813.00 | 110.55K |
| 2026-08-31 | KRW 1,840.00 | +2.51% | KRW 1,975.00 | KRW 1,997.00 | KRW 1,712.00 | 476.99K |
| 2026-08-28 | KRW 1,795.00 | +13.25% | KRW 1,619.00 | KRW 1,795.00 | KRW 1,568.00 | 520.99K |
| 2026-08-27 | KRW 1,585.00 | +15.11% | KRW 1,378.00 | KRW 1,623.00 | KRW 1,378.00 | 706.43K |
| 2026-08-26 | KRW 1,377.00 | +1.25% | KRW 1,365.00 | KRW 1,501.00 | KRW 1,350.00 | 220.69K |
| 2026-08-25 | KRW 1,360.00 | +9.50% | KRW 1,301.00 | KRW 1,614.00 | KRW 1,301.00 | 1.65M |
| 2026-08-24 | KRW 1,242.00 | -3.50% | KRW 1,287.00 | KRW 1,296.00 | KRW 1,225.00 | 111.11K |
| 2026-08-21 | KRW 1,287.00 | -7.41% | KRW 1,365.00 | KRW 1,365.00 | KRW 1,243.00 | 213.67K |
| 2026-08-20 | KRW 1,390.00 | +1.02% | KRW 1,376.00 | KRW 1,390.00 | KRW 1,353.00 | 72.00K |
| 2026-08-19 | KRW 1,376.00 | -0.86% | KRW 1,389.00 | KRW 1,400.00 | KRW 1,361.00 | 53.49K |
| 2026-08-18 | KRW 1,388.00 | +0.73% | KRW 1,378.00 | KRW 1,456.00 | KRW 1,337.00 | 160.06K |
| 2026-08-14 | KRW 1,378.00 | +2.23% | KRW 1,357.00 | KRW 1,380.00 | KRW 1,308.00 | 147.61K |
| 2026-08-13 | KRW 1,348.00 | -1.75% | KRW 1,380.00 | KRW 1,393.00 | KRW 1,335.00 | 114.46K |
| 2026-08-12 | KRW 1,372.00 | -3.38% | KRW 1,420.00 | KRW 1,435.00 | KRW 1,360.00 | 98.94K |
| 2026-08-11 | KRW 1,420.00 | -4.70% | KRW 1,477.00 | KRW 1,477.00 | KRW 1,405.00 | 135.77K |
| 2026-08-10 | KRW 1,490.00 | -2.17% | KRW 1,521.00 | KRW 1,523.00 | KRW 1,383.00 | 186.57K |
| 2026-08-07 | KRW 1,523.00 | +8.32% | KRW 1,429.00 | KRW 1,523.00 | KRW 1,411.00 | 141.13K |
| 2026-08-06 | KRW 1,406.00 | +0.29% | KRW 1,399.00 | KRW 1,420.00 | KRW 1,379.00 | 202.72K |
| 2026-08-05 | KRW 1,402.00 | +1.82% | KRW 1,380.00 | KRW 1,410.00 | KRW 1,366.00 | 114.44K |
| 2026-08-04 | KRW 1,377.00 | +12.78% | KRW 1,221.00 | KRW 1,392.00 | KRW 1,221.00 | 247.49K |
| 2026-08-03 | KRW 1,221.00 | -2.94% | KRW 1,250.00 | KRW 1,258.00 | KRW 1,201.00 | 224.52K |
| 2026-07-31 | KRW 1,258.00 | +3.11% | KRW 1,197.00 | KRW 1,264.00 | KRW 1,186.00 | 121.49K |
| 2026-07-30 | KRW 1,220.00 | +1.33% | KRW 1,208.00 | KRW 1,230.00 | KRW 1,185.00 | 69.58K |
| 2026-07-29 | KRW 1,204.00 | -1.95% | KRW 1,228.00 | KRW 1,250.00 | KRW 1,183.00 | 81.69K |
| 2026-07-28 | KRW 1,228.00 | +2.08% | KRW 1,205.00 | KRW 1,245.00 | KRW 1,180.00 | 180.25K |
| 2026-07-27 | KRW 1,203.00 | +1.18% | KRW 1,178.00 | KRW 1,241.00 | KRW 1,145.00 | 197.54K |
| 2026-07-24 | KRW 1,189.00 | +1.28% | KRW 1,151.00 | KRW 1,240.00 | KRW 1,131.00 | 136.09K |
| 2026-07-23 | KRW 1,174.00 | +4.54% | KRW 1,093.00 | KRW 1,289.00 | KRW 1,001.00 | 387.53K |
| 2026-07-22 | KRW 1,123.00 | +1.17% | KRW 1,032.00 | KRW 1,182.00 | KRW 1,022.00 | 461.69K |
| 2026-07-21 | KRW 1,110.00 | -29.97% | KRW 1,110.00 | KRW 1,110.00 | KRW 1,110.00 | 141.01K |
| 2026-07-20 | KRW 1,585.00 | -5.49% | KRW 1,620.00 | KRW 1,620.00 | KRW 1,484.00 | 580.44K |
| 2026-07-16 | KRW 1,677.00 | +6.61% | KRW 1,580.00 | KRW 1,677.00 | KRW 1,450.00 | 476.08K |
| 2026-07-15 | KRW 1,573.00 | +3.42% | KRW 1,527.00 | KRW 1,620.00 | KRW 1,527.00 | 408.71K |
| 2026-07-14 | KRW 1,521.00 | -4.22% | KRW 1,562.00 | KRW 1,630.00 | KRW 1,506.00 | 535.81K |
| 2026-07-13 | KRW 1,588.00 | +17.20% | KRW 1,397.00 | KRW 1,669.00 | KRW 1,397.00 | 1.08M |
| 2026-07-10 | KRW 1,355.00 | +12.92% | KRW 1,220.00 | KRW 1,392.00 | KRW 1,209.00 | 210.80K |
| 2026-07-09 | KRW 1,200.00 | -1.64% | KRW 1,220.00 | KRW 1,245.00 | KRW 1,200.00 | 82.78K |
| 2026-07-08 | KRW 1,220.00 | -3.10% | KRW 1,259.00 | KRW 1,259.00 | KRW 1,200.00 | 47.81K |
| 2026-07-07 | KRW 1,259.00 | -0.16% | KRW 1,300.00 | KRW 1,300.00 | KRW 1,225.00 | 81.54K |
| 2026-07-06 | KRW 1,261.00 | -3.45% | KRW 1,306.00 | KRW 1,306.00 | KRW 1,250.00 | 70.29K |
| 2026-07-03 | KRW 1,306.00 | -2.03% | KRW 1,333.00 | KRW 1,338.00 | KRW 1,289.00 | 100.19K |
| 2026-07-02 | KRW 1,333.00 | -2.98% | KRW 1,375.00 | KRW 1,400.00 | KRW 1,321.00 | 219.48K |
| 2026-07-01 | KRW 1,374.00 | +14.79% | KRW 1,200.00 | KRW 1,457.00 | KRW 1,180.00 | 448.58K |
| 2026-06-30 | KRW 1,197.00 | +0.59% | KRW 1,190.00 | KRW 1,212.00 | KRW 1,121.00 | 191.78K |
| 2026-06-29 | KRW 1,190.00 | 0.00% | KRW 1,190.00 | KRW 1,198.00 | KRW 1,140.00 | 107.79K |
| 2026-06-26 | KRW 1,190.00 | +3.75% | KRW 1,160.00 | KRW 1,212.00 | KRW 1,118.00 | 168.08K |
| 2026-06-25 | KRW 1,147.00 | +3.89% | KRW 1,110.00 | KRW 1,158.00 | KRW 1,086.00 | 80.82K |
| 2026-06-24 | KRW 1,104.00 | +8.24% | KRW 1,020.00 | KRW 1,110.00 | KRW 1,010.00 | 208.42K |
| 2026-06-23 | KRW 1,020.00 | -13.49% | KRW 1,179.00 | KRW 1,200.00 | KRW 1,003.00 | 155.53K |
| 2026-06-22 | KRW 1,179.00 | +0.34% | KRW 1,175.00 | KRW 1,205.00 | KRW 1,145.00 | 51.44K |
| 2026-06-19 | KRW 1,175.00 | -6.75% | KRW 1,260.00 | KRW 1,260.00 | KRW 1,156.00 | 104.52K |
| 2026-06-18 | KRW 1,260.00 | -2.10% | KRW 1,287.00 | KRW 1,287.00 | KRW 1,216.00 | 87.40K |
| 2026-06-17 | KRW 1,287.00 | -1.23% | KRW 1,310.00 | KRW 1,320.00 | KRW 1,275.00 | 73.68K |
| 2026-06-16 | KRW 1,303.00 | +1.40% | KRW 1,300.00 | KRW 1,312.00 | KRW 1,276.00 | 36.51K |
| 2026-06-15 | KRW 1,285.00 | -2.65% | KRW 1,320.00 | KRW 1,331.00 | KRW 1,260.00 | 113.16K |
| 2026-06-12 | KRW 1,320.00 | +5.01% | KRW 1,257.00 | KRW 1,320.00 | KRW 1,257.00 | 76.33K |
| 2026-06-11 | KRW 1,257.00 | -3.16% | KRW 1,298.00 | KRW 1,298.00 | KRW 1,228.00 | 77.55K |
| 2026-06-10 | KRW 1,298.00 | +4.26% | KRW 1,250.00 | KRW 1,298.00 | KRW 1,231.00 | 123.11K |
| 2026-06-09 | KRW 1,245.00 | +2.64% | KRW 1,250.00 | KRW 1,310.00 | KRW 1,200.00 | 226.27K |
| 2026-06-08 | KRW 1,213.00 | -12.10% | KRW 1,310.00 | KRW 1,380.00 | KRW 1,200.00 | 147.14K |
| 2026-06-05 | KRW 1,380.00 | +1.85% | KRW 1,350.00 | KRW 1,406.00 | KRW 1,310.00 | 168.88K |
| 2026-06-04 | KRW 1,355.00 | -15.89% | KRW 1,293.00 | KRW 1,423.00 | KRW 1,223.00 | 1.04M |
| 2026-06-02 | KRW 1,611.00 | +5.43% | KRW 1,528.00 | KRW 1,630.00 | KRW 1,482.00 | 233.26K |
| 2026-06-01 | KRW 1,528.00 | -8.45% | KRW 1,673.00 | KRW 1,673.00 | KRW 1,509.00 | 215.57K |
| 2026-05-29 | KRW 1,669.00 | -2.85% | KRW 1,718.00 | KRW 1,752.00 | KRW 1,628.00 | 152.62K |
| 2026-05-28 | KRW 1,718.00 | -1.60% | KRW 1,750.00 | KRW 1,768.00 | KRW 1,603.00 | 127.74K |
| 2026-05-27 | KRW 1,746.00 | -4.28% | KRW 1,825.00 | KRW 1,860.00 | KRW 1,725.00 | 153.94K |
| 2026-05-26 | KRW 1,824.00 | -7.41% | KRW 1,974.00 | KRW 1,977.00 | KRW 1,811.00 | 185.78K |
| 2026-05-22 | KRW 1,970.00 | +3.52% | KRW 1,926.00 | KRW 1,974.00 | KRW 1,899.00 | 114.04K |