Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 042500.KQ stock page

RingNet Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-075,080.005,720.005,070.005,300.002,926.583,732,352
2023-02-065,330.005,340.005,110.005,170.002,854.80633,689
2023-02-034,990.005,830.004,990.005,420.002,992.845,127,918
2023-02-024,950.005,060.004,945.005,010.002,766.45135,938
2023-02-015,050.005,240.004,855.004,920.002,716.75640,043
2023-01-314,980.005,000.004,830.004,915.002,713.99292,414
2023-01-304,880.004,970.004,785.004,900.002,705.71329,500
2023-01-274,740.004,805.004,645.004,800.002,650.49144,195
2023-01-264,800.004,840.004,660.004,740.002,617.36309,194
2023-01-254,595.004,855.004,520.004,780.002,639.443,423,032
2023-01-204,420.004,490.004,415.004,475.002,471.0355,630
2023-01-194,475.004,475.004,405.004,450.002,457.2252,252
2023-01-184,365.004,490.004,360.004,480.002,473.79118,192
2023-01-174,435.004,470.004,345.004,360.002,407.53116,413
2023-01-164,350.004,580.004,305.004,430.002,446.18434,914
2023-01-134,290.004,420.004,290.004,350.002,402.00126,727
2023-01-124,355.004,355.004,280.004,290.002,368.8770,367
2023-01-114,330.004,340.004,290.004,330.002,390.9663,462
2023-01-104,270.004,340.004,270.004,305.002,377.1671,509
2023-01-094,320.004,350.004,270.004,305.002,377.16109,618
2023-01-064,175.004,290.004,155.004,270.002,357.8338,331
2023-01-054,200.004,330.004,115.004,250.002,346.79183,874
2023-01-044,005.004,180.004,005.004,165.002,299.8596,959
2023-01-033,920.004,070.003,900.004,030.002,225.30105,493
2023-01-024,090.004,175.004,015.004,015.002,217.0297,486
2022-12-294,195.004,220.004,080.004,090.002,258.44104,537
2022-12-284,090.004,250.004,090.004,195.002,316.42140,712
2022-12-274,050.004,140.004,050.004,085.002,255.6799,517
2022-12-264,075.004,195.004,050.004,075.002,250.15118,967
2022-12-234,230.004,230.004,060.004,075.002,250.15187,788
2022-12-224,225.004,285.004,220.004,245.002,344.02144,121
2022-12-214,250.004,355.004,210.004,225.002,332.98361,347
2022-12-204,400.004,415.004,190.004,205.002,321.94471,858
2022-12-194,530.005,190.004,400.004,400.002,429.618,653,751
2022-12-164,295.004,320.004,205.004,275.002,360.5932,453
2022-12-154,380.004,385.004,340.004,355.002,404.7616,247
2022-12-144,340.004,400.004,290.004,385.002,421.3330,083
2022-12-134,430.004,430.004,300.004,340.002,396.4848,059
2022-12-124,390.004,405.004,320.004,390.002,424.0933,641
2022-12-094,190.004,390.004,190.004,350.002,402.0043,753
2022-12-084,335.004,355.004,145.004,185.002,310.8950,979
2022-12-074,350.004,360.004,280.004,290.002,368.8765,049
2022-12-064,360.004,530.004,300.004,420.002,440.6648,931
2022-12-054,410.004,460.004,350.004,430.002,446.1838,379
2022-12-024,500.004,515.004,385.004,425.002,443.4261,796
2022-12-014,495.004,550.004,460.004,490.002,479.31108,682
2022-11-304,330.004,430.004,330.004,425.002,443.42100,640
2022-11-294,165.004,365.004,165.004,330.002,390.9669,200
2022-11-284,300.004,345.004,200.004,200.002,319.1895,709
2022-11-254,320.004,395.004,305.004,325.002,388.2072,893
2022-11-244,395.004,395.004,290.004,320.002,385.4493,628
2022-11-234,315.004,400.004,315.004,360.002,407.53156,519
2022-11-224,190.004,395.004,150.004,395.002,426.85124,398
2022-11-214,310.004,350.004,160.004,255.002,349.55229,780
2022-11-184,200.004,415.004,145.004,280.002,363.35528,569
2022-11-174,135.004,860.004,135.004,145.002,288.812,249,163
2022-11-164,090.004,170.004,060.004,130.002,280.5287,056
2022-11-154,070.004,120.004,050.004,090.002,258.4434,771
2022-11-144,135.004,145.004,045.004,070.002,247.3954,285
2022-11-114,180.004,185.004,005.004,120.002,275.00157,613
← NewerPage 16 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.