RingNet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,740.00 | 5,880.00 | 5,640.00 | 5,710.00 | 4,195.42 | 91,717 |
| 2024-07-23 | 5,700.00 | 5,930.00 | 5,600.00 | 5,800.00 | 4,261.55 | 102,827 |
| 2024-07-22 | 5,700.00 | 5,910.00 | 5,550.00 | 5,700.00 | 4,188.08 | 287,581 |
| 2024-07-19 | 5,710.00 | 5,740.00 | 5,600.00 | 5,640.00 | 4,143.99 | 83,375 |
| 2024-07-18 | 5,590.00 | 5,790.00 | 5,560.00 | 5,710.00 | 4,195.42 | 119,065 |
| 2024-07-17 | 5,640.00 | 5,710.00 | 5,580.00 | 5,640.00 | 4,143.99 | 112,410 |
| 2024-07-16 | 5,550.00 | 5,640.00 | 5,500.00 | 5,640.00 | 4,143.99 | 138,137 |
| 2024-07-15 | 5,510.00 | 5,660.00 | 5,510.00 | 5,600.00 | 4,114.60 | 91,319 |
| 2024-07-12 | 5,540.00 | 5,660.00 | 5,470.00 | 5,510.00 | 4,048.47 | 113,767 |
| 2024-07-11 | 5,770.00 | 5,770.00 | 5,550.00 | 5,570.00 | 4,092.56 | 163,520 |
| 2024-07-10 | 5,540.00 | 5,770.00 | 5,510.00 | 5,770.00 | 4,239.51 | 149,906 |
| 2024-07-09 | 5,490.00 | 5,540.00 | 5,440.00 | 5,540.00 | 4,070.52 | 96,863 |
| 2024-07-08 | 5,400.00 | 5,560.00 | 5,350.00 | 5,540.00 | 4,070.52 | 128,719 |
| 2024-07-05 | 5,550.00 | 5,590.00 | 5,440.00 | 5,470.00 | 4,019.08 | 222,530 |
| 2024-07-04 | 5,710.00 | 5,790.00 | 5,430.00 | 5,600.00 | 4,114.60 | 369,551 |
| 2024-07-03 | 5,820.00 | 5,890.00 | 5,700.00 | 5,760.00 | 4,232.16 | 170,526 |
| 2024-07-02 | 5,930.00 | 5,990.00 | 5,740.00 | 5,800.00 | 4,261.55 | 291,484 |
| 2024-07-01 | 5,980.00 | 6,100.00 | 5,900.00 | 5,910.00 | 4,342.37 | 225,494 |
| 2024-06-28 | 6,160.00 | 6,180.00 | 5,900.00 | 5,910.00 | 4,342.37 | 359,842 |
| 2024-06-27 | 6,150.00 | 6,190.00 | 6,010.00 | 6,180.00 | 4,540.76 | 289,971 |
| 2024-06-26 | 6,140.00 | 6,260.00 | 6,000.00 | 6,140.00 | 4,511.37 | 457,091 |
| 2024-06-25 | 5,710.00 | 6,120.00 | 5,710.00 | 6,050.00 | 4,445.24 | 391,324 |
| 2024-06-24 | 5,750.00 | 6,130.00 | 5,670.00 | 5,790.00 | 4,254.20 | 617,123 |
| 2024-06-21 | 5,680.00 | 5,880.00 | 5,680.00 | 5,750.00 | 4,224.81 | 120,995 |
| 2024-06-20 | 5,810.00 | 5,880.00 | 5,740.00 | 5,750.00 | 4,224.81 | 105,883 |
| 2024-06-19 | 5,950.00 | 5,990.00 | 5,810.00 | 5,810.00 | 4,268.90 | 147,193 |
| 2024-06-18 | 5,710.00 | 6,130.00 | 5,710.00 | 5,940.00 | 4,364.42 | 642,623 |
| 2024-06-17 | 5,660.00 | 5,740.00 | 5,640.00 | 5,710.00 | 4,195.42 | 180,587 |
| 2024-06-14 | 5,690.00 | 5,710.00 | 5,550.00 | 5,660.00 | 4,158.69 | 228,019 |
| 2024-06-13 | 5,700.00 | 5,780.00 | 5,640.00 | 5,670.00 | 4,166.03 | 171,350 |
| 2024-06-12 | 5,670.00 | 5,770.00 | 5,600.00 | 5,700.00 | 4,188.08 | 232,801 |
| 2024-06-11 | 5,700.00 | 5,820.00 | 5,630.00 | 5,700.00 | 4,188.08 | 159,566 |
| 2024-06-10 | 5,800.00 | 5,850.00 | 5,630.00 | 5,690.00 | 4,180.73 | 233,977 |
| 2024-06-07 | 5,750.00 | 5,890.00 | 5,750.00 | 5,880.00 | 4,320.33 | 267,063 |
| 2024-06-05 | 5,860.00 | 5,920.00 | 5,700.00 | 5,800.00 | 4,261.55 | 227,149 |
| 2024-06-04 | 5,980.00 | 6,030.00 | 5,850.00 | 5,880.00 | 4,320.33 | 408,481 |
| 2024-06-03 | 6,100.00 | 6,180.00 | 5,950.00 | 6,060.00 | 4,452.59 | 381,425 |
| 2024-05-31 | 6,050.00 | 6,180.00 | 6,010.00 | 6,120.00 | 4,496.67 | 343,061 |
| 2024-05-30 | 6,170.00 | 6,210.00 | 6,000.00 | 6,100.00 | 4,481.98 | 379,365 |
| 2024-05-29 | 6,220.00 | 6,470.00 | 6,160.00 | 6,230.00 | 4,577.49 | 438,444 |
| 2024-05-28 | 6,350.00 | 6,420.00 | 6,210.00 | 6,220.00 | 4,570.15 | 277,206 |
| 2024-05-27 | 6,200.00 | 6,400.00 | 6,120.00 | 6,350.00 | 4,665.66 | 353,256 |
| 2024-05-24 | 6,200.00 | 6,400.00 | 6,080.00 | 6,140.00 | 4,511.37 | 574,342 |
| 2024-05-23 | 6,400.00 | 6,460.00 | 6,150.00 | 6,230.00 | 4,577.49 | 516,454 |
| 2024-05-22 | 6,360.00 | 6,510.00 | 6,270.00 | 6,370.00 | 4,680.36 | 869,620 |
| 2024-05-21 | 6,400.00 | 6,420.00 | 6,120.00 | 6,130.00 | 4,504.02 | 847,895 |
| 2024-05-20 | 6,680.00 | 6,730.00 | 6,330.00 | 6,380.00 | 4,687.71 | 736,392 |
| 2024-05-17 | 6,860.00 | 6,870.00 | 6,480.00 | 6,640.00 | 4,878.74 | 938,142 |
| 2024-05-16 | 7,800.00 | 7,800.00 | 6,660.00 | 6,820.00 | 5,011.00 | 2,791,430 |
| 2024-05-14 | 7,260.00 | 7,720.00 | 7,120.00 | 7,520.00 | 5,525.32 | 2,167,779 |
| 2024-05-13 | 6,920.00 | 7,220.00 | 6,690.00 | 7,000.00 | 5,143.25 | 1,288,101 |
| 2024-05-10 | 7,220.00 | 7,240.00 | 6,910.00 | 7,070.00 | 5,194.68 | 389,266 |
| 2024-05-09 | 6,860.00 | 7,400.00 | 6,840.00 | 7,210.00 | 5,297.55 | 748,501 |
| 2024-05-08 | 7,190.00 | 7,340.00 | 7,000.00 | 7,050.00 | 5,179.99 | 769,751 |
| 2024-05-07 | 7,650.00 | 7,680.00 | 7,000.00 | 7,190.00 | 5,282.85 | 1,234,205 |
| 2024-05-03 | 7,750.00 | 7,850.00 | 7,480.00 | 7,640.00 | 5,613.49 | 516,058 |
| 2024-05-02 | 7,880.00 | 7,980.00 | 7,710.00 | 7,710.00 | 5,664.92 | 609,937 |
| 2024-04-30 | 7,760.00 | 8,160.00 | 7,480.00 | 8,090.00 | 5,944.13 | 1,019,177 |
| 2024-04-29 | 7,140.00 | 7,950.00 | 7,000.00 | 7,760.00 | 5,701.66 | 2,020,010 |
| 2024-04-26 | 6,650.00 | 7,310.00 | 6,530.00 | 7,090.00 | 5,209.38 | 1,129,523 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 239.9999 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.