RingNet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,740.00 | 6,870.00 | 6,540.00 | 6,600.00 | 4,849.35 | 269,439 |
| 2024-04-24 | 6,980.00 | 7,100.00 | 6,700.00 | 6,800.00 | 4,996.30 | 370,806 |
| 2024-04-23 | 6,940.00 | 7,260.00 | 6,740.00 | 6,940.00 | 5,099.17 | 576,749 |
| 2024-04-22 | 6,700.00 | 7,030.00 | 6,610.00 | 6,830.00 | 5,018.34 | 445,903 |
| 2024-04-19 | 7,010.00 | 7,110.00 | 6,530.00 | 6,700.00 | 4,922.83 | 747,539 |
| 2024-04-18 | 6,120.00 | 7,500.00 | 6,050.00 | 7,000.00 | 5,143.25 | 2,720,336 |
| 2024-04-17 | 6,230.00 | 6,270.00 | 6,030.00 | 6,030.00 | 4,430.54 | 220,472 |
| 2024-04-16 | 6,470.00 | 6,470.00 | 5,910.00 | 6,240.00 | 4,584.84 | 765,774 |
| 2024-04-15 | 8,080.00 | 8,110.00 | 7,790.00 | 8,040.00 | 4,544.15 | 735,632 |
| 2024-04-12 | 7,770.00 | 8,390.00 | 7,770.00 | 8,160.00 | 4,611.97 | 1,575,084 |
| 2024-04-11 | 7,660.00 | 7,900.00 | 7,370.00 | 7,710.00 | 4,357.64 | 435,214 |
| 2024-04-09 | 7,750.00 | 7,970.00 | 7,590.00 | 7,730.00 | 4,368.94 | 389,041 |
| 2024-04-08 | 7,820.00 | 7,940.00 | 7,500.00 | 7,880.00 | 4,453.72 | 666,131 |
| 2024-04-05 | 7,600.00 | 8,050.00 | 7,360.00 | 7,810.00 | 4,414.15 | 927,899 |
| 2024-04-04 | 7,900.00 | 8,380.00 | 7,760.00 | 7,850.00 | 4,436.76 | 2,275,585 |
| 2024-04-03 | 6,920.00 | 8,690.00 | 6,880.00 | 8,030.00 | 4,538.50 | 11,774,810 |
| 2024-04-02 | 7,540.00 | 7,600.00 | 6,950.00 | 7,070.00 | 3,995.91 | 1,430,806 |
| 2024-04-01 | 7,280.00 | 8,560.00 | 6,880.00 | 7,660.00 | 4,329.38 | 7,487,571 |
| 2024-03-29 | 6,610.00 | 7,500.00 | 6,560.00 | 7,150.00 | 4,041.13 | 3,162,688 |
| 2024-03-28 | 6,700.00 | 6,890.00 | 6,560.00 | 6,610.00 | 3,735.92 | 334,845 |
| 2024-03-27 | 6,610.00 | 6,880.00 | 6,520.00 | 6,720.00 | 3,798.09 | 395,171 |
| 2024-03-26 | 6,510.00 | 6,800.00 | 6,420.00 | 6,610.00 | 3,735.92 | 322,695 |
| 2024-03-25 | 6,530.00 | 6,670.00 | 6,410.00 | 6,500.00 | 3,673.75 | 279,522 |
| 2024-03-22 | 6,370.00 | 6,540.00 | 6,300.00 | 6,500.00 | 3,673.75 | 280,410 |
| 2024-03-21 | 6,350.00 | 6,570.00 | 6,250.00 | 6,300.00 | 3,560.71 | 418,692 |
| 2024-03-20 | 6,480.00 | 6,530.00 | 6,170.00 | 6,250.00 | 3,532.45 | 370,360 |
| 2024-03-19 | 6,650.00 | 6,650.00 | 6,280.00 | 6,480.00 | 3,662.45 | 537,654 |
| 2024-03-18 | 6,740.00 | 6,900.00 | 6,340.00 | 6,730.00 | 3,803.75 | 688,441 |
| 2024-03-15 | 6,410.00 | 6,920.00 | 6,050.00 | 6,740.00 | 3,809.40 | 759,736 |
| 2024-03-14 | 6,560.00 | 6,870.00 | 6,340.00 | 6,430.00 | 3,634.19 | 522,939 |
| 2024-03-13 | 6,420.00 | 6,570.00 | 6,250.00 | 6,460.00 | 3,651.14 | 399,826 |
| 2024-03-12 | 6,050.00 | 6,930.00 | 5,960.00 | 6,420.00 | 3,628.54 | 2,049,085 |
| 2024-03-11 | 6,350.00 | 6,520.00 | 6,000.00 | 6,040.00 | 3,413.76 | 552,800 |
| 2024-03-08 | 6,630.00 | 7,000.00 | 6,360.00 | 6,400.00 | 3,617.23 | 800,122 |
| 2024-03-07 | 6,800.00 | 6,850.00 | 6,490.00 | 6,560.00 | 3,707.66 | 763,427 |
| 2024-03-06 | 6,950.00 | 7,280.00 | 6,730.00 | 6,760.00 | 3,820.70 | 987,118 |
| 2024-03-05 | 6,760.00 | 7,370.00 | 6,660.00 | 6,990.00 | 3,950.70 | 2,270,616 |
| 2024-03-04 | 6,340.00 | 6,940.00 | 6,300.00 | 6,580.00 | 3,718.97 | 886,214 |
| 2024-02-29 | 6,340.00 | 6,580.00 | 6,220.00 | 6,240.00 | 3,526.80 | 1,192,608 |
| 2024-02-28 | 5,600.00 | 7,080.00 | 5,400.00 | 6,290.00 | 3,555.06 | 6,800,111 |
| 2024-02-27 | 4,975.00 | 5,800.00 | 4,945.00 | 5,650.00 | 3,193.34 | 1,936,745 |
| 2024-02-26 | 4,920.00 | 5,020.00 | 4,850.00 | 4,975.00 | 2,811.83 | 96,321 |
| 2024-02-23 | 4,980.00 | 4,980.00 | 4,890.00 | 4,890.00 | 2,763.79 | 99,213 |
| 2024-02-22 | 4,970.00 | 5,130.00 | 4,935.00 | 4,980.00 | 2,814.66 | 172,508 |
| 2024-02-21 | 5,160.00 | 5,170.00 | 4,935.00 | 4,970.00 | 2,809.01 | 250,547 |
| 2024-02-20 | 5,000.00 | 5,080.00 | 4,960.00 | 5,030.00 | 2,842.92 | 181,281 |
| 2024-02-19 | 4,955.00 | 5,090.00 | 4,860.00 | 5,000.00 | 2,825.96 | 322,669 |
| 2024-02-16 | 4,925.00 | 5,200.00 | 4,800.00 | 4,950.00 | 2,797.70 | 1,159,770 |
| 2024-02-15 | 4,630.00 | 4,655.00 | 4,530.00 | 4,550.00 | 2,571.63 | 141,300 |
| 2024-02-14 | 4,530.00 | 4,620.00 | 4,445.00 | 4,620.00 | 2,611.19 | 57,157 |
| 2024-02-13 | 4,475.00 | 4,595.00 | 4,450.00 | 4,455.00 | 2,517.93 | 51,254 |
| 2024-02-08 | 4,495.00 | 4,515.00 | 4,400.00 | 4,445.00 | 2,512.28 | 105,762 |
| 2024-02-07 | 4,580.00 | 4,670.00 | 4,470.00 | 4,500.00 | 2,543.37 | 74,412 |
| 2024-02-06 | 4,655.00 | 4,665.00 | 4,555.00 | 4,580.00 | 2,588.58 | 47,981 |
| 2024-02-05 | 4,590.00 | 4,720.00 | 4,560.00 | 4,630.00 | 2,616.84 | 71,017 |
| 2024-02-02 | 4,525.00 | 4,665.00 | 4,485.00 | 4,590.00 | 2,594.23 | 57,066 |
| 2024-02-01 | 4,475.00 | 4,580.00 | 4,435.00 | 4,530.00 | 2,560.32 | 134,811 |
| 2024-01-31 | 4,585.00 | 4,725.00 | 4,500.00 | 4,500.00 | 2,543.37 | 104,576 |
| 2024-01-30 | 4,565.00 | 4,620.00 | 4,545.00 | 4,600.00 | 2,599.89 | 47,455 |
| 2024-01-29 | 4,715.00 | 4,720.00 | 4,560.00 | 4,565.00 | 2,580.10 | 88,410 |
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.