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
2022-11-103,990.004,085.003,955.004,085.002,255.6739,704
2022-11-094,000.004,030.003,945.004,000.002,208.7434,769
2022-11-083,950.004,010.003,915.003,980.002,197.7040,262
2022-11-073,895.003,980.003,880.003,930.002,170.0933,552
2022-11-043,895.003,920.003,850.003,880.002,142.4816,474
2022-11-033,950.003,960.003,800.003,915.002,161.8023,533
2022-11-023,955.003,980.003,930.003,960.002,186.6519,073
2022-11-013,930.003,990.003,930.003,970.002,192.1731,217
2022-10-313,970.003,990.003,920.003,960.002,186.6527,216
2022-10-283,960.003,980.003,890.003,960.002,186.6539,193
2022-10-273,905.003,970.003,905.003,965.002,189.4115,499
2022-10-264,000.004,005.003,875.003,920.002,164.5637,986
2022-10-254,000.004,040.003,905.003,925.002,167.3343,126
2022-10-244,015.004,085.003,970.004,015.002,217.0232,680
2022-10-213,950.004,035.003,920.003,955.002,183.8965,999
2022-10-204,180.004,180.003,960.003,965.002,189.41128,706
2022-10-193,935.004,480.003,850.004,180.002,308.13559,146
2022-10-184,020.004,020.003,875.003,935.002,172.8533,836
2022-10-173,890.004,040.003,800.003,925.002,167.33142,163
2022-10-143,575.003,740.003,575.003,730.002,059.6549,226
2022-10-133,700.003,755.003,540.003,540.001,954.7395,831
2022-10-123,705.003,780.003,700.003,775.002,084.5010,940
2022-10-113,900.003,940.003,720.003,780.002,087.2650,734
2022-10-073,990.004,025.003,890.003,990.002,203.2243,405
2022-10-064,015.004,050.003,965.004,035.002,228.0727,406
2022-10-054,085.004,110.003,960.003,995.002,205.9854,210
2022-10-043,890.004,100.003,890.004,090.002,258.4433,253
2022-09-303,660.003,940.003,660.003,900.002,153.5286,580
2022-09-293,780.003,910.003,780.003,800.002,098.3049,702
2022-09-283,855.003,930.003,695.003,770.002,081.74132,290
2022-09-273,665.003,950.003,665.003,950.002,181.13139,665
2022-09-264,010.004,150.003,660.003,660.002,021.00175,186
2022-09-234,205.004,275.004,150.004,150.002,291.5744,078
2022-09-224,250.004,345.004,140.004,280.002,363.3568,326
2022-09-214,305.004,370.004,305.004,355.002,404.7614,447
2022-09-204,340.004,400.004,335.004,370.002,413.0552,929
2022-09-194,430.004,520.004,340.004,340.002,396.4858,090
2022-09-164,550.004,590.004,480.004,480.002,473.7960,668
2022-09-154,590.004,635.004,550.004,590.002,534.5312,561
2022-09-144,510.004,630.004,500.004,590.002,534.5377,633
2022-09-134,665.004,740.004,650.004,655.002,570.4228,476
2022-09-084,650.004,650.004,550.004,620.002,551.0920,480
2022-09-074,660.004,685.004,545.004,600.002,540.0539,103
2022-09-064,600.004,680.004,600.004,660.002,573.1815,817
2022-09-054,605.004,710.004,580.004,650.002,567.6635,329
2022-09-024,775.004,825.004,640.004,685.002,586.99135,937
2022-09-014,890.004,900.004,805.004,805.002,653.2547,978
2022-08-314,935.004,940.004,900.004,935.002,725.0343,625
2022-08-304,860.004,940.004,830.004,935.002,725.0333,439
2022-08-294,835.004,915.004,820.004,820.002,661.5351,808
2022-08-265,010.005,050.004,995.005,020.002,771.9737,509
2022-08-254,905.005,010.004,905.005,010.002,766.4534,857
2022-08-244,895.004,945.004,885.004,930.002,722.2741,538
2022-08-234,970.005,010.004,850.004,865.002,686.38106,858
2022-08-225,080.005,120.004,960.005,030.002,777.49178,249
2022-08-195,140.005,260.005,140.005,150.002,843.75128,007
2022-08-185,250.005,280.005,000.005,240.002,893.45245,909
2022-08-175,170.005,420.005,120.005,240.002,893.45559,764
2022-08-165,080.005,900.005,020.005,220.002,882.404,735,574
2022-08-125,020.005,080.005,020.005,050.002,788.5327,060
← NewerPage 17 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.