Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 042500.KQ stock page

RingNet Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,125.004,325.004,125.004,300.004,300.00130,139
2026-10-154,225.004,225.004,080.004,125.004,125.00141,231
2026-10-144,220.004,300.004,190.004,230.004,230.0035,828
2026-10-134,235.004,235.004,125.004,235.004,235.0055,343
2026-10-124,300.004,345.004,220.004,220.004,220.00160,115
2026-10-084,315.004,365.004,280.004,345.004,345.0094,692
2026-10-074,355.004,365.004,320.004,350.004,350.0038,548
2026-10-064,290.004,430.004,285.004,355.004,355.00186,759
2026-10-024,220.004,260.004,205.004,240.004,240.0077,854
2026-10-014,200.004,235.004,170.004,220.004,220.0053,110
2026-09-304,220.004,240.004,150.004,160.004,160.0082,097
2026-09-294,225.004,245.004,180.004,220.004,220.0029,573
2026-09-284,160.004,265.004,145.004,240.004,240.0021,122
2026-09-234,260.004,260.004,155.004,170.004,170.0060,587
2026-09-224,220.004,250.004,180.004,190.004,190.0038,984
2026-09-214,215.004,250.004,190.004,210.004,210.0024,723
2026-09-184,260.004,290.004,215.004,230.004,230.0036,953
2026-09-174,205.004,340.004,170.004,255.004,255.00148,241
2026-09-164,305.004,305.004,130.004,205.004,205.0096,601
2026-09-154,340.004,400.004,265.004,275.004,275.0059,125
2026-09-144,240.004,420.004,230.004,405.004,405.00128,764
2026-09-114,250.004,360.004,230.004,270.004,270.0052,312
2026-09-104,320.004,340.004,255.004,295.004,295.0046,348
2026-09-094,345.004,345.004,305.004,320.004,320.0028,216
2026-09-084,340.004,410.004,305.004,315.004,315.00133,698
2026-09-074,450.004,470.004,335.004,335.004,335.00211,072
2026-09-044,400.004,500.004,390.004,460.004,460.00498,729
2026-09-034,375.004,425.004,325.004,400.004,400.00105,412
2026-09-024,400.004,445.004,360.004,370.004,370.0087,409
2026-09-014,460.004,470.004,380.004,455.004,455.0048,067
2026-08-314,570.004,570.004,380.004,460.004,460.00102,963
2026-08-284,415.004,590.004,365.004,590.004,590.00112,277
2026-08-274,440.004,495.004,370.004,415.004,415.0084,399
2026-08-264,365.004,445.004,335.004,400.004,400.0088,867
2026-08-254,280.004,400.004,205.004,400.004,400.0069,296
2026-08-244,250.004,315.004,240.004,280.004,280.0054,005
2026-08-214,335.004,340.004,240.004,280.004,280.0090,495
2026-08-204,225.004,515.004,225.004,310.004,310.00119,883
2026-08-194,145.004,335.004,095.004,265.004,265.00123,260
2026-08-184,215.004,255.004,135.004,200.004,200.00125,417
2026-08-144,300.004,375.004,125.004,215.004,215.00138,596
2026-08-134,415.004,450.004,290.004,295.004,295.00202,576
2026-08-124,455.004,495.004,410.004,415.004,415.0095,299
2026-08-114,405.004,495.004,400.004,495.004,495.00102,030
2026-08-104,400.004,440.004,355.004,440.004,440.00110,077
2026-08-074,380.004,425.004,305.004,370.004,370.0099,733
2026-08-064,435.004,455.004,340.004,385.004,385.0090,847
2026-08-054,360.004,480.004,280.004,435.004,435.00188,443
2026-08-044,125.004,285.004,125.004,280.004,280.00135,019
2026-08-034,170.004,275.004,110.004,120.004,120.00141,757
2026-07-314,115.004,200.004,095.004,180.004,180.00115,671
2026-07-303,980.004,140.003,970.004,050.004,050.0092,170
2026-07-294,115.004,200.003,945.004,000.004,000.00263,127
2026-07-284,100.004,220.004,100.004,145.004,145.00185,733
2026-07-274,200.004,340.004,125.004,190.004,190.00124,960
2026-07-244,135.004,160.004,085.004,125.004,125.0089,531
2026-07-234,040.004,170.004,040.004,165.004,165.00105,721
2026-07-224,020.004,095.004,020.004,040.004,040.00132,038
2026-07-213,945.004,055.003,905.004,015.004,015.0083,211
2026-07-204,000.004,025.003,945.003,985.003,985.00145,548
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27239.9999 KRW
2023-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.