RingNet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,825.00 | 4,885.00 | 4,775.00 | 4,850.00 | 2,678.10 | 42,713 |
| 2023-05-03 | 4,940.00 | 4,955.00 | 4,815.00 | 4,860.00 | 2,683.62 | 31,804 |
| 2023-05-02 | 4,760.00 | 4,965.00 | 4,725.00 | 4,940.00 | 2,727.79 | 80,181 |
| 2023-04-28 | 4,800.00 | 4,855.00 | 4,735.00 | 4,760.00 | 2,628.40 | 82,941 |
| 2023-04-27 | 4,745.00 | 4,750.00 | 4,595.00 | 4,750.00 | 2,622.88 | 43,752 |
| 2023-04-26 | 4,630.00 | 4,750.00 | 4,595.00 | 4,675.00 | 2,581.46 | 53,077 |
| 2023-04-25 | 4,780.00 | 4,795.00 | 4,595.00 | 4,630.00 | 2,556.62 | 82,287 |
| 2023-04-24 | 4,775.00 | 4,830.00 | 4,720.00 | 4,725.00 | 2,609.07 | 86,627 |
| 2023-04-21 | 4,910.00 | 4,925.00 | 4,785.00 | 4,830.00 | 2,667.05 | 70,322 |
| 2023-04-20 | 5,120.00 | 5,120.00 | 4,915.00 | 4,915.00 | 2,713.99 | 120,889 |
| 2023-04-19 | 5,130.00 | 5,130.00 | 5,050.00 | 5,120.00 | 2,827.19 | 51,216 |
| 2023-04-18 | 5,130.00 | 5,130.00 | 4,940.00 | 5,070.00 | 2,799.58 | 94,851 |
| 2023-04-17 | 5,140.00 | 5,160.00 | 5,050.00 | 5,130.00 | 2,832.71 | 47,181 |
| 2023-04-14 | 5,040.00 | 5,160.00 | 5,040.00 | 5,100.00 | 2,816.14 | 55,244 |
| 2023-04-13 | 5,100.00 | 5,100.00 | 4,950.00 | 5,020.00 | 2,771.97 | 38,223 |
| 2023-04-12 | 5,020.00 | 5,110.00 | 4,965.00 | 5,070.00 | 2,799.58 | 63,426 |
| 2023-04-11 | 4,945.00 | 5,040.00 | 4,910.00 | 5,020.00 | 2,771.97 | 43,728 |
| 2023-04-10 | 5,120.00 | 5,120.00 | 4,965.00 | 4,965.00 | 2,741.60 | 108,835 |
| 2023-04-07 | 5,170.00 | 5,230.00 | 5,110.00 | 5,110.00 | 2,821.66 | 58,004 |
| 2023-04-06 | 5,330.00 | 5,340.00 | 5,150.00 | 5,180.00 | 2,860.32 | 92,769 |
| 2023-04-05 | 5,350.00 | 5,360.00 | 5,280.00 | 5,350.00 | 2,954.19 | 103,762 |
| 2023-04-04 | 5,310.00 | 5,380.00 | 5,280.00 | 5,320.00 | 2,937.62 | 174,938 |
| 2023-04-03 | 5,190.00 | 5,320.00 | 5,130.00 | 5,320.00 | 2,937.62 | 176,183 |
| 2023-03-31 | 5,260.00 | 5,340.00 | 5,100.00 | 5,140.00 | 2,838.23 | 143,088 |
| 2023-03-30 | 5,260.00 | 5,320.00 | 5,180.00 | 5,290.00 | 2,921.06 | 163,934 |
| 2023-03-29 | 5,270.00 | 5,300.00 | 5,180.00 | 5,260.00 | 2,904.49 | 83,009 |
| 2023-03-28 | 5,310.00 | 5,370.00 | 5,240.00 | 5,320.00 | 2,937.62 | 108,785 |
| 2023-03-27 | 5,230.00 | 5,310.00 | 5,130.00 | 5,310.00 | 2,932.10 | 135,527 |
| 2023-03-24 | 5,170.00 | 5,280.00 | 5,080.00 | 5,260.00 | 2,904.49 | 117,718 |
| 2023-03-23 | 5,180.00 | 5,220.00 | 5,110.00 | 5,200.00 | 2,871.36 | 84,564 |
| 2023-03-22 | 5,190.00 | 5,260.00 | 5,150.00 | 5,250.00 | 2,898.97 | 149,520 |
| 2023-03-21 | 5,360.00 | 5,380.00 | 5,130.00 | 5,170.00 | 2,854.80 | 184,774 |
| 2023-03-20 | 5,160.00 | 5,250.00 | 5,120.00 | 5,180.00 | 2,860.32 | 60,207 |
| 2023-03-17 | 4,995.00 | 5,230.00 | 4,960.00 | 5,210.00 | 2,876.88 | 196,092 |
| 2023-03-16 | 4,900.00 | 4,990.00 | 4,760.00 | 4,920.00 | 2,716.75 | 115,052 |
| 2023-03-15 | 4,885.00 | 5,050.00 | 4,885.00 | 4,975.00 | 2,747.12 | 116,365 |
| 2023-03-14 | 5,050.00 | 5,130.00 | 4,800.00 | 4,840.00 | 2,672.57 | 273,727 |
| 2023-03-13 | 5,210.00 | 5,280.00 | 5,020.00 | 5,100.00 | 2,816.14 | 232,945 |
| 2023-03-10 | 5,170.00 | 5,410.00 | 5,100.00 | 5,290.00 | 2,921.06 | 547,811 |
| 2023-03-09 | 5,490.00 | 5,550.00 | 5,200.00 | 5,300.00 | 2,926.58 | 460,429 |
| 2023-03-08 | 5,630.00 | 5,630.00 | 5,380.00 | 5,520.00 | 3,048.06 | 610,859 |
| 2023-03-07 | 5,460.00 | 5,990.00 | 5,280.00 | 5,740.00 | 3,169.54 | 4,630,378 |
| 2023-03-06 | 5,400.00 | 5,500.00 | 5,250.00 | 5,420.00 | 2,992.84 | 345,960 |
| 2023-03-03 | 5,420.00 | 5,530.00 | 5,300.00 | 5,370.00 | 2,965.23 | 337,635 |
| 2023-03-02 | 5,540.00 | 5,570.00 | 5,370.00 | 5,380.00 | 2,970.75 | 417,093 |
| 2023-02-28 | 5,470.00 | 5,500.00 | 5,330.00 | 5,470.00 | 3,020.45 | 419,858 |
| 2023-02-27 | 5,690.00 | 5,700.00 | 5,450.00 | 5,480.00 | 3,025.97 | 979,788 |
| 2023-02-24 | 5,310.00 | 5,930.00 | 5,300.00 | 5,930.00 | 3,274.46 | 2,303,002 |
| 2023-02-23 | 5,190.00 | 5,380.00 | 5,100.00 | 5,350.00 | 2,954.19 | 422,918 |
| 2023-02-22 | 5,220.00 | 5,310.00 | 5,070.00 | 5,150.00 | 2,843.75 | 426,247 |
| 2023-02-21 | 5,390.00 | 5,500.00 | 5,310.00 | 5,350.00 | 2,954.19 | 496,453 |
| 2023-02-20 | 5,270.00 | 6,060.00 | 5,240.00 | 5,400.00 | 2,981.80 | 6,646,828 |
| 2023-02-17 | 5,210.00 | 5,310.00 | 5,140.00 | 5,200.00 | 2,871.36 | 208,639 |
| 2023-02-16 | 5,320.00 | 5,330.00 | 5,220.00 | 5,260.00 | 2,904.49 | 248,552 |
| 2023-02-15 | 5,430.00 | 5,600.00 | 5,100.00 | 5,300.00 | 2,926.58 | 673,625 |
| 2023-02-14 | 5,600.00 | 5,760.00 | 5,430.00 | 5,450.00 | 3,009.41 | 930,072 |
| 2023-02-13 | 5,760.00 | 6,000.00 | 5,510.00 | 5,610.00 | 3,097.76 | 1,934,731 |
| 2023-02-10 | 5,830.00 | 5,900.00 | 5,510.00 | 5,650.00 | 3,119.84 | 1,257,958 |
| 2023-02-09 | 5,320.00 | 6,560.00 | 5,210.00 | 5,900.00 | 3,257.89 | 15,852,580 |
| 2023-02-08 | 5,280.00 | 5,350.00 | 5,170.00 | 5,320.00 | 2,937.62 | 412,845 |
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.