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
2023-10-313,790.003,870.003,785.003,785.002,090.0259,090
2023-10-303,730.003,770.003,690.003,760.002,076.2122,742
2023-10-273,725.003,785.003,725.003,730.002,059.6522,600
2023-10-263,810.003,810.003,680.003,725.002,056.8947,391
2023-10-253,825.003,910.003,790.003,810.002,103.8239,317
2023-10-243,760.003,840.003,700.003,805.002,101.0648,797
2023-10-233,750.003,830.003,750.003,790.002,092.7838,704
2023-10-203,785.003,905.003,765.003,820.002,109.3557,123
2023-10-193,880.003,900.003,790.003,845.002,123.1567,018
2023-10-183,835.003,925.003,835.003,880.002,142.4830,064
2023-10-173,810.003,920.003,810.003,830.002,114.8756,626
2023-10-163,900.003,925.003,855.003,855.002,128.6742,605
2023-10-134,075.004,075.003,950.003,955.002,183.8913,795
2023-10-124,040.004,110.004,030.004,075.002,250.1512,644
2023-10-113,950.004,045.003,950.004,035.002,228.079,408
2023-10-104,050.004,065.003,905.003,950.002,181.1328,829
2023-10-063,950.004,070.003,950.004,035.002,228.0710,508
2023-10-053,935.004,120.003,930.004,045.002,233.5952,550
2023-10-044,060.004,060.003,920.003,930.002,170.0926,093
2023-09-273,950.004,065.003,920.004,060.002,241.8716,781
2023-09-263,910.004,090.003,910.004,035.002,228.0763,489
2023-09-254,060.004,135.003,970.003,970.002,192.1749,499
2023-09-224,100.004,125.004,050.004,125.002,277.7632,908
2023-09-214,160.004,190.004,105.004,110.002,269.4821,829
2023-09-204,180.004,200.004,160.004,190.002,313.659,730
2023-09-194,210.004,230.004,140.004,185.002,310.8926,639
2023-09-184,195.004,235.004,185.004,185.002,310.8915,884
2023-09-154,210.004,255.004,200.004,210.002,324.7021,088
2023-09-144,225.004,230.004,175.004,225.002,332.9829,191
2023-09-134,230.004,240.004,120.004,205.002,321.9412,907
2023-09-124,230.004,275.004,200.004,210.002,324.7028,319
2023-09-114,260.004,280.004,205.004,235.002,338.5016,561
2023-09-084,155.004,260.004,140.004,240.002,341.2644,206
2023-09-074,265.004,295.004,170.004,235.002,338.5020,736
2023-09-064,265.004,330.004,265.004,300.002,374.3928,997
2023-09-054,320.004,330.004,250.004,300.002,374.3939,573
2023-09-044,315.004,325.004,265.004,320.002,385.4412,098
2023-09-014,300.004,335.004,270.004,325.002,388.2013,035
2023-08-314,340.004,360.004,300.004,300.002,374.3918,279
2023-08-304,305.004,395.004,300.004,340.002,396.4851,594
2023-08-294,270.004,305.004,235.004,305.002,377.1636,236
2023-08-284,265.004,265.004,170.004,265.002,355.0730,049
2023-08-254,325.004,340.004,200.004,260.002,352.3193,831
2023-08-244,235.004,400.004,200.004,370.002,413.05128,255
2023-08-234,250.004,260.004,205.004,220.002,330.2222,299
2023-08-224,195.004,260.004,180.004,240.002,341.2624,809
2023-08-214,050.004,235.004,045.004,200.002,319.1832,797
2023-08-184,060.004,060.004,000.004,025.002,222.5431,974
2023-08-174,020.004,100.003,975.004,100.002,263.9640,674
2023-08-164,210.004,255.004,070.004,075.002,250.1546,446
2023-08-144,330.004,330.004,220.004,265.002,355.0746,460
2023-08-114,265.004,315.004,210.004,290.002,368.8727,486
2023-08-104,265.004,270.004,205.004,270.002,357.8326,105
2023-08-094,225.004,280.004,215.004,240.002,341.2628,632
2023-08-084,290.004,330.004,225.004,225.002,332.9832,883
2023-08-074,280.004,390.004,280.004,310.002,379.9239,775
2023-08-044,240.004,310.004,205.004,280.002,363.3547,405
2023-08-034,330.004,340.004,205.004,300.002,374.3951,224
2023-08-024,450.004,450.004,270.004,350.002,402.0065,264
2023-08-014,330.004,445.004,260.004,430.002,446.1888,466
← NewerPage 13 of 21 · 1,223 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.