Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 042500.KQ stock page

RingNet Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-264,775.004,775.004,685.004,720.002,667.7164,518
2024-01-254,750.004,775.004,625.004,775.002,698.79119,285
2024-01-244,865.004,875.004,625.004,750.002,684.67160,618
2024-01-234,815.004,870.004,680.004,805.002,715.75191,339
2024-01-224,590.004,915.004,550.004,870.002,752.49813,655
2024-01-195,100.005,190.004,520.004,530.002,560.321,613,106
2024-01-184,220.004,750.004,215.004,750.002,684.671,627,082
2024-01-174,365.004,365.004,195.004,220.002,385.1142,026
2024-01-164,355.004,400.004,320.004,365.002,467.0728,018
2024-01-154,370.004,390.004,310.004,360.002,464.2450,411
2024-01-124,375.004,415.004,340.004,370.002,469.8919,030
2024-01-114,395.004,435.004,270.004,415.002,495.3326,550
2024-01-104,430.004,475.004,375.004,395.002,484.0229,080
2024-01-094,380.004,485.004,345.004,430.002,503.8066,202
2024-01-084,310.004,360.004,310.004,340.002,452.9435,630
2024-01-054,255.004,350.004,225.004,310.002,435.9828,813
2024-01-044,305.004,305.004,245.004,270.002,413.3718,625
2024-01-034,160.004,330.004,160.004,325.002,444.4681,140
2024-01-024,290.004,345.004,255.004,330.002,447.2833,425
2023-12-284,300.004,335.004,255.004,300.002,430.3328,974
2023-12-274,130.004,345.004,115.004,300.002,430.33129,090
2023-12-264,335.004,395.004,300.004,345.002,399.2428,291
2023-12-224,325.004,325.004,285.004,325.002,388.2025,221
2023-12-214,375.004,375.004,300.004,330.002,390.9622,846
2023-12-204,340.004,395.004,330.004,395.002,426.8548,017
2023-12-194,295.004,390.004,280.004,360.002,407.5318,681
2023-12-184,350.004,350.004,280.004,310.002,379.9211,407
2023-12-154,300.004,330.004,285.004,330.002,390.9620,980
2023-12-144,315.004,370.004,295.004,330.002,390.9627,322
2023-12-134,360.004,375.004,280.004,310.002,379.9219,305
2023-12-124,350.004,355.004,300.004,350.002,402.0022,834
2023-12-114,350.004,400.004,300.004,350.002,402.0021,544
2023-12-084,350.004,385.004,325.004,345.002,399.2421,016
2023-12-074,350.004,350.004,265.004,350.002,402.0034,415
2023-12-064,265.004,370.004,265.004,345.002,399.2413,497
2023-12-054,300.004,385.004,210.004,265.002,355.0756,367
2023-12-044,275.004,370.004,270.004,280.002,363.3547,546
2023-12-014,240.004,295.004,200.004,270.002,357.8342,649
2023-11-304,150.004,200.004,140.004,200.002,319.1824,542
2023-11-294,135.004,165.004,115.004,150.002,291.5713,722
2023-11-284,130.004,195.004,130.004,180.002,308.1321,338
2023-11-274,245.004,265.004,160.004,195.002,316.4224,391
2023-11-244,160.004,255.004,150.004,240.002,341.2633,092
2023-11-234,150.004,185.004,110.004,150.002,291.5740,533
2023-11-224,155.004,175.004,110.004,150.002,291.5725,281
2023-11-214,210.004,210.004,100.004,170.002,302.6136,406
2023-11-204,210.004,495.004,105.004,170.002,302.61501,907
2023-11-174,210.004,210.004,145.004,210.002,324.7025,976
2023-11-164,140.004,220.004,120.004,210.002,324.7047,725
2023-11-154,095.004,225.004,080.004,135.002,283.28118,158
2023-11-144,025.004,105.004,025.004,075.002,250.1540,697
2023-11-133,970.004,245.003,965.004,035.002,228.07237,320
2023-11-103,915.003,985.003,915.003,965.002,189.4117,466
2023-11-093,930.003,980.003,895.003,970.002,192.1722,520
2023-11-083,900.003,960.003,890.003,935.002,172.8538,566
2023-11-073,960.003,975.003,900.003,925.002,167.3331,319
2023-11-063,990.004,035.003,945.003,960.002,186.6579,065
2023-11-033,955.003,970.003,930.003,945.002,178.3741,644
2023-11-023,920.003,975.003,915.003,955.002,183.8943,164
2023-11-013,800.004,320.003,800.003,915.002,161.80813,256
← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.