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
2023-07-314,280.004,350.004,215.004,305.002,377.1633,840
2023-07-284,015.004,270.004,015.004,265.002,355.0739,064
2023-07-273,895.004,085.003,895.004,060.002,241.8752,889
2023-07-264,100.004,100.003,895.003,965.002,189.41161,533
2023-07-254,070.004,110.004,030.004,075.002,250.1555,329
2023-07-244,195.004,240.004,050.004,120.002,275.0056,920
2023-07-214,230.004,280.004,205.004,205.002,321.9435,669
2023-07-204,230.004,275.004,205.004,230.002,335.7432,217
2023-07-194,320.004,325.004,165.004,300.002,374.3946,516
2023-07-184,265.004,310.004,210.004,275.002,360.5953,486
2023-07-174,345.004,345.004,255.004,300.002,374.3931,021
2023-07-144,355.004,355.004,295.004,330.002,390.9631,557
2023-07-134,365.004,385.004,320.004,355.002,404.7639,097
2023-07-124,350.004,390.004,290.004,320.002,385.4422,586
2023-07-114,280.004,395.004,280.004,350.002,402.0014,294
2023-07-104,225.004,320.004,225.004,310.002,379.9229,788
2023-07-074,310.004,330.004,225.004,295.002,371.6335,070
2023-07-064,480.004,500.004,310.004,310.002,379.9282,368
2023-07-054,565.004,600.004,450.004,490.002,479.3171,967
2023-07-044,590.004,610.004,495.004,520.002,495.8848,518
2023-07-034,490.004,590.004,490.004,590.002,534.5358,801
2023-06-304,510.004,545.004,460.004,480.002,473.7937,417
2023-06-294,670.004,685.004,530.004,530.002,501.4064,568
2023-06-284,645.004,710.004,645.004,685.002,586.9923,768
2023-06-274,710.004,715.004,650.004,675.002,581.4626,291
2023-06-264,685.004,745.004,670.004,710.002,600.7919,998
2023-06-234,720.004,800.004,710.004,710.002,600.7925,905
2023-06-224,750.004,795.004,710.004,750.002,622.8827,579
2023-06-214,835.004,850.004,760.004,765.002,631.1632,932
2023-06-204,850.004,870.004,810.004,850.002,678.1021,438
2023-06-194,800.004,850.004,790.004,850.002,678.1030,471
2023-06-164,780.004,830.004,750.004,830.002,667.0526,927
2023-06-154,780.004,840.004,750.004,815.002,658.7731,373
2023-06-144,980.004,990.004,790.004,790.002,644.9785,422
2023-06-134,945.004,980.004,930.004,980.002,749.8842,783
2023-06-124,965.004,985.004,940.004,945.002,730.5540,030
2023-06-095,020.005,050.004,960.004,990.002,755.4051,937
2023-06-084,955.005,010.004,945.004,985.002,752.6439,747
2023-06-075,010.005,020.004,965.005,010.002,766.4548,270
2023-06-054,955.005,050.004,910.005,010.002,766.4581,658
2023-06-024,980.004,990.004,885.004,950.002,733.3186,652
2023-06-014,870.004,975.004,840.004,975.002,747.1263,629
2023-05-314,955.005,060.004,850.004,890.002,700.1865,944
2023-05-304,810.005,050.004,810.005,000.002,760.92142,397
2023-05-264,880.004,890.004,800.004,800.002,650.4918,717
2023-05-254,810.004,875.004,810.004,850.002,678.1022,550
2023-05-244,825.004,855.004,795.004,810.002,656.0138,119
2023-05-234,945.004,945.004,850.004,870.002,689.1444,195
2023-05-224,820.004,920.004,820.004,920.002,716.7556,027
2023-05-194,795.004,835.004,795.004,820.002,661.5323,344
2023-05-184,765.004,830.004,745.004,795.002,647.7343,302
2023-05-174,635.004,770.004,620.004,750.002,622.8855,740
2023-05-164,715.004,825.004,660.004,665.002,575.9498,985
2023-05-154,895.004,915.004,745.004,750.002,622.8865,762
2023-05-124,895.004,910.004,820.004,890.002,700.1883,622
2023-05-114,830.004,915.004,830.004,895.002,702.9431,504
2023-05-104,825.004,890.004,810.004,830.002,667.0544,429
2023-05-094,895.004,905.004,805.004,860.002,683.6224,363
2023-05-084,850.004,960.004,845.004,880.002,694.6645,073
2023-05-044,825.004,885.004,775.004,850.002,678.1042,713
← NewerPage 14 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.