Russell Co., Ltd. 217500
KRX · South Korea · Producer Manufacturing
KRW 1,595.00+9.00 (+0.57%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,586.00 | +5.73% | KRW 1,509.00 | KRW 1,598.00 | KRW 1,505.00 | 168.61K |
| 2026-09-30 | KRW 1,500.00 | +0.07% | KRW 1,505.00 | KRW 1,523.00 | KRW 1,495.00 | 33.24K |
| 2026-09-29 | KRW 1,499.00 | -1.12% | KRW 1,516.00 | KRW 1,533.00 | KRW 1,480.00 | 40.73K |
| 2026-09-28 | KRW 1,516.00 | +1.27% | KRW 1,508.00 | KRW 1,538.00 | KRW 1,470.00 |
| 50.90K |
| 2026-09-23 | KRW 1,497.00 | -0.66% | KRW 1,512.00 | KRW 1,512.00 | KRW 1,476.00 | 28.75K |
| 2026-09-22 | KRW 1,507.00 | +1.14% | KRW 1,506.00 | KRW 1,538.00 | KRW 1,493.00 | 34.09K |
| 2026-09-21 | KRW 1,490.00 | -1.91% | KRW 1,532.00 | KRW 1,540.00 | KRW 1,490.00 | 31.72K |
| 2026-09-18 | KRW 1,519.00 | +0.26% | KRW 1,516.00 | KRW 1,530.00 | KRW 1,512.00 | 27.34K |
| 2026-09-17 | KRW 1,515.00 | +2.64% | KRW 1,482.00 | KRW 1,547.00 | KRW 1,478.00 | 41.37K |
| 2026-09-16 | KRW 1,476.00 | -1.27% | KRW 1,495.00 | KRW 1,508.00 | KRW 1,460.00 | 21.32K |
| 2026-09-15 | KRW 1,495.00 | +0.07% | KRW 1,488.00 | KRW 1,511.00 | KRW 1,450.00 | 24.65K |
| 2026-09-14 | KRW 1,494.00 | -1.78% | KRW 1,521.00 | KRW 1,521.00 | KRW 1,450.00 | 36.13K |
| 2026-09-11 | KRW 1,521.00 | 0.00% | KRW 1,521.00 | KRW 1,549.00 | KRW 1,494.00 | 43.32K |
| 2026-09-10 | KRW 1,521.00 | -0.20% | KRW 1,527.00 | KRW 1,549.00 | KRW 1,491.00 | 28.67K |
| 2026-09-09 | KRW 1,524.00 | -1.42% | KRW 1,471.00 | KRW 1,565.00 | KRW 1,471.00 | 66.44K |
| 2026-09-08 | KRW 1,546.00 | -1.09% | KRW 1,563.00 | KRW 1,574.00 | KRW 1,520.00 | 28.39K |
| 2026-09-07 | KRW 1,563.00 | -1.33% | KRW 1,584.00 | KRW 1,600.00 | KRW 1,553.00 | 44.52K |
| 2026-09-04 | KRW 1,584.00 | +2.59% | KRW 1,592.00 | KRW 1,607.00 | KRW 1,525.00 | 41.49K |
| 2026-09-03 | KRW 1,544.00 | -0.06% | KRW 1,545.00 | KRW 1,569.00 | KRW 1,461.00 | 29.09K |
| 2026-09-02 | KRW 1,545.00 | -2.22% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,523.00 | 38.55K |
| 2026-09-01 | KRW 1,580.00 | -1.62% | KRW 1,606.00 | KRW 1,606.00 | KRW 1,560.00 | 42.06K |
| 2026-08-31 | KRW 1,606.00 | -1.11% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,563.00 | 44.09K |
| 2026-08-28 | KRW 1,624.00 | +1.06% | KRW 1,606.00 | KRW 1,625.00 | KRW 1,583.00 | 26.27K |
| 2026-08-27 | KRW 1,607.00 | +0.88% | KRW 1,593.00 | KRW 1,625.00 | KRW 1,593.00 | 19.10K |
| 2026-08-26 | KRW 1,593.00 | +0.89% | KRW 1,599.00 | KRW 1,617.00 | KRW 1,547.00 | 32.86K |
| 2026-08-25 | KRW 1,579.00 | 0.00% | KRW 1,581.00 | KRW 1,600.00 | KRW 1,511.00 | 64.23K |
| 2026-08-24 | KRW 1,579.00 | -3.13% | KRW 1,605.00 | KRW 1,639.00 | KRW 1,545.00 | 33.12K |
| 2026-08-21 | KRW 1,630.00 | -2.80% | KRW 1,663.00 | KRW 1,663.00 | KRW 1,575.00 | 61.03K |
| 2026-08-20 | KRW 1,677.00 | +3.07% | KRW 1,632.00 | KRW 1,679.00 | KRW 1,628.00 | 81.35K |
| 2026-08-19 | KRW 1,627.00 | -1.39% | KRW 1,630.00 | KRW 1,666.00 | KRW 1,585.00 | 23.51K |
| 2026-08-18 | KRW 1,650.00 | -3.17% | KRW 1,700.00 | KRW 1,740.00 | KRW 1,637.00 | 87.84K |
| 2026-08-14 | KRW 1,704.00 | +0.83% | KRW 1,690.00 | KRW 1,748.00 | KRW 1,622.00 | 79.98K |
| 2026-08-13 | KRW 1,690.00 | -0.47% | KRW 1,715.00 | KRW 1,727.00 | KRW 1,672.00 | 52.51K |
| 2026-08-12 | KRW 1,698.00 | +0.65% | KRW 1,700.00 | KRW 1,725.00 | KRW 1,669.00 | 86.42K |
| 2026-08-11 | KRW 1,687.00 | -1.06% | KRW 1,741.00 | KRW 1,741.00 | KRW 1,658.00 | 57.08K |
| 2026-08-10 | KRW 1,705.00 | +4.28% | KRW 1,635.00 | KRW 1,726.00 | KRW 1,630.00 | 96.20K |
| 2026-08-07 | KRW 1,635.00 | -0.55% | KRW 1,640.00 | KRW 1,649.00 | KRW 1,590.00 | 38.08K |
| 2026-08-06 | KRW 1,644.00 | +3.20% | KRW 1,606.00 | KRW 1,665.00 | KRW 1,570.00 | 142.28K |
| 2026-08-05 | KRW 1,593.00 | +3.24% | KRW 1,544.00 | KRW 1,594.00 | KRW 1,525.00 | 57.99K |
| 2026-08-04 | KRW 1,543.00 | +5.04% | KRW 1,430.00 | KRW 1,571.00 | KRW 1,424.00 | 48.38K |
| 2026-08-03 | KRW 1,469.00 | +4.56% | KRW 1,400.00 | KRW 1,484.00 | KRW 1,377.00 | 189.08K |
| 2026-07-31 | KRW 1,405.00 | +8.49% | KRW 1,301.00 | KRW 1,412.00 | KRW 1,301.00 | 78.33K |
| 2026-07-30 | KRW 1,295.00 | +0.94% | KRW 1,205.00 | KRW 1,308.00 | KRW 1,205.00 | 164.22K |
| 2026-07-29 | KRW 1,283.00 | -8.62% | KRW 1,390.00 | KRW 1,465.00 | KRW 1,263.00 | 248.84K |
| 2026-07-28 | KRW 1,404.00 | -4.68% | KRW 1,465.00 | KRW 1,465.00 | KRW 1,342.00 | 66.62K |
| 2026-07-27 | KRW 1,473.00 | +2.36% | KRW 1,472.00 | KRW 1,510.00 | KRW 1,440.00 | 69.16K |
| 2026-07-24 | KRW 1,439.00 | -2.11% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,420.00 | 92.20K |
| 2026-07-23 | KRW 1,470.00 | +2.80% | KRW 1,450.00 | KRW 1,479.00 | KRW 1,407.00 | 64.52K |
| 2026-07-22 | KRW 1,430.00 | +5.61% | KRW 1,372.00 | KRW 1,509.00 | KRW 1,372.00 | 264.03K |
| 2026-07-21 | KRW 1,354.00 | +2.65% | KRW 1,299.00 | KRW 1,384.00 | KRW 1,273.00 | 106.04K |
| 2026-07-20 | KRW 1,319.00 | -4.49% | KRW 1,347.00 | KRW 1,372.00 | KRW 1,276.00 | 149.35K |
| 2026-07-16 | KRW 1,381.00 | -1.85% | KRW 1,400.00 | KRW 1,402.00 | KRW 1,343.00 | 32.94K |
| 2026-07-15 | KRW 1,407.00 | +4.61% | KRW 1,345.00 | KRW 1,416.00 | KRW 1,345.00 | 41.82K |
| 2026-07-14 | KRW 1,345.00 | -0.66% | KRW 1,303.00 | KRW 1,420.00 | KRW 1,268.00 | 175.93K |
| 2026-07-13 | KRW 1,354.00 | -6.23% | KRW 1,452.00 | KRW 1,500.00 | KRW 1,340.00 | 150.48K |
| 2026-07-10 | KRW 1,444.00 | +7.36% | KRW 1,343.00 | KRW 1,457.00 | KRW 1,343.00 | 97.65K |
| 2026-07-09 | KRW 1,345.00 | -1.18% | KRW 1,361.00 | KRW 1,414.00 | KRW 1,311.00 | 106.31K |
| 2026-07-08 | KRW 1,361.00 | -3.75% | KRW 1,382.00 | KRW 1,459.00 | KRW 1,343.00 | 128.91K |
| 2026-07-07 | KRW 1,414.00 | -1.81% | KRW 1,428.00 | KRW 1,470.00 | KRW 1,360.00 | 79.57K |
| 2026-07-06 | KRW 1,440.00 | -0.69% | KRW 1,435.00 | KRW 1,499.00 | KRW 1,390.00 | 57.83K |
| 2026-07-03 | KRW 1,450.00 | +2.47% | KRW 1,470.00 | KRW 1,478.00 | KRW 1,310.00 | 166.44K |
| 2026-07-02 | KRW 1,415.00 | -7.76% | KRW 1,534.00 | KRW 1,535.00 | KRW 1,415.00 | 160.16K |
| 2026-07-01 | KRW 1,534.00 | +0.26% | KRW 1,520.00 | KRW 1,623.00 | KRW 1,517.00 | 132.78K |
| 2026-06-30 | KRW 1,530.00 | -3.29% | KRW 1,582.00 | KRW 1,604.00 | KRW 1,525.00 | 98.67K |
| 2026-06-29 | KRW 1,582.00 | +11.88% | KRW 1,414.00 | KRW 1,598.00 | KRW 1,411.00 | 191.81K |
| 2026-06-26 | KRW 1,414.00 | -5.10% | KRW 1,490.00 | KRW 1,541.00 | KRW 1,379.00 | 219.70K |
| 2026-06-25 | KRW 1,490.00 | -6.76% | KRW 1,542.00 | KRW 1,671.00 | KRW 1,481.00 | 157.10K |
| 2026-06-24 | KRW 1,598.00 | +4.44% | KRW 1,530.00 | KRW 1,598.00 | KRW 1,502.00 | 141.73K |
| 2026-06-23 | KRW 1,530.00 | -9.09% | KRW 1,669.00 | KRW 1,683.00 | KRW 1,530.00 | 244.36K |
| 2026-06-22 | KRW 1,683.00 | -2.15% | KRW 1,670.00 | KRW 1,727.00 | KRW 1,658.00 | 124.12K |
| 2026-06-19 | KRW 1,720.00 | -3.64% | KRW 1,785.00 | KRW 1,800.00 | KRW 1,681.00 | 352.08K |
| 2026-06-18 | KRW 1,785.00 | -3.88% | KRW 1,858.00 | KRW 1,895.00 | KRW 1,785.00 | 217.73K |
| 2026-06-17 | KRW 1,857.00 | +0.54% | KRW 1,901.00 | KRW 1,901.00 | KRW 1,811.00 | 174.39K |
| 2026-06-16 | KRW 1,847.00 | 0.00% | KRW 1,845.00 | KRW 1,888.00 | KRW 1,822.00 | 356.78K |
| 2026-06-15 | KRW 1,847.00 | -4.00% | KRW 1,960.00 | KRW 1,986.00 | KRW 1,842.00 | 269.20K |
| 2026-06-12 | KRW 1,924.00 | +5.42% | KRW 1,887.00 | KRW 1,980.00 | KRW 1,848.00 | 430.49K |
| 2026-06-11 | KRW 1,825.00 | -0.16% | KRW 1,825.00 | KRW 1,834.00 | KRW 1,700.00 | 175.67K |
| 2026-06-10 | KRW 1,828.00 | -1.14% | KRW 1,832.00 | KRW 1,910.00 | KRW 1,739.00 | 6 |
| 2026-06-09 | KRW 1,849.00 | +2.10% | KRW 1,828.00 | KRW 1,900.00 | KRW 1,819.00 | 308.22K |
| 2026-06-08 | KRW 1,811.00 | -8.54% | KRW 1,802.00 | KRW 1,932.00 | KRW 1,798.00 | 228.32K |
| 2026-06-05 | KRW 1,980.00 | -5.04% | KRW 2,080.00 | KRW 2,080.00 | KRW 1,960.00 | 192.72K |
| 2026-06-04 | KRW 2,085.00 | +0.24% | KRW 2,080.00 | KRW 2,185.00 | KRW 2,000.00 | 308.99K |
| 2026-06-02 | KRW 2,080.00 | -3.03% | KRW 2,140.00 | KRW 2,145.00 | KRW 1,997.00 | 293.24K |
| 2026-06-01 | KRW 2,145.00 | -2.28% | KRW 2,135.00 | KRW 2,290.00 | KRW 2,100.00 | 348.65K |
| 2026-05-29 | KRW 2,195.00 | -4.36% | KRW 2,300.00 | KRW 2,395.00 | KRW 2,150.00 | 250.62K |
| 2026-05-28 | KRW 2,295.00 | -5.56% | KRW 2,435.00 | KRW 2,500.00 | KRW 2,200.00 | 416.03K |
| 2026-05-27 | KRW 2,430.00 | -7.43% | KRW 2,645.00 | KRW 2,670.00 | KRW 2,405.00 | 500.63K |
| 2026-05-26 | KRW 2,625.00 | -2.78% | KRW 2,755.00 | KRW 2,800.00 | KRW 2,610.00 | 303.75K |
| 2026-05-22 | KRW 2,700.00 | +0.75% | KRW 2,680.00 | KRW 2,750.00 | KRW 2,600.00 | 283.79K |
| 2026-05-21 | KRW 2,680.00 | +6.35% | KRW 2,585.00 | KRW 2,690.00 | KRW 2,575.00 | 245.34K |