RingNet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,000.00 | 5,050.00 | 5,000.00 | 5,030.00 | 2,777.49 | 43,987 |
| 2022-08-10 | 5,130.00 | 5,130.00 | 4,990.00 | 4,990.00 | 2,755.40 | 83,527 |
| 2022-08-09 | 5,050.00 | 5,160.00 | 4,980.00 | 5,150.00 | 2,843.75 | 100,637 |
| 2022-08-08 | 5,130.00 | 5,130.00 | 4,995.00 | 5,080.00 | 2,805.10 | 70,819 |
| 2022-08-05 | 5,160.00 | 5,180.00 | 5,090.00 | 5,120.00 | 2,827.19 | 45,460 |
| 2022-08-04 | 5,180.00 | 5,220.00 | 5,110.00 | 5,130.00 | 2,832.71 | 85,335 |
| 2022-08-03 | 4,960.00 | 5,140.00 | 4,960.00 | 5,120.00 | 2,827.19 | 129,528 |
| 2022-08-02 | 5,050.00 | 5,070.00 | 4,920.00 | 4,990.00 | 2,755.40 | 108,367 |
| 2022-08-01 | 5,100.00 | 5,100.00 | 5,000.00 | 5,080.00 | 2,805.10 | 87,505 |
| 2022-07-29 | 5,240.00 | 5,240.00 | 5,010.00 | 5,070.00 | 2,799.58 | 273,538 |
| 2022-07-28 | 5,300.00 | 5,330.00 | 5,210.00 | 5,240.00 | 2,893.45 | 292,442 |
| 2022-07-27 | 4,985.00 | 5,950.00 | 4,945.00 | 5,270.00 | 2,910.01 | 5,113,195 |
| 2022-07-26 | 5,000.00 | 5,050.00 | 4,950.00 | 4,960.00 | 2,738.84 | 50,009 |
| 2022-07-25 | 5,120.00 | 5,120.00 | 4,980.00 | 4,995.00 | 2,758.16 | 56,472 |
| 2022-07-22 | 5,270.00 | 5,360.00 | 5,060.00 | 5,110.00 | 2,821.66 | 129,996 |
| 2022-07-21 | 5,140.00 | 5,370.00 | 5,000.00 | 5,260.00 | 2,904.49 | 458,113 |
| 2022-07-20 | 4,910.00 | 5,150.00 | 4,855.00 | 5,030.00 | 2,777.49 | 230,886 |
| 2022-07-19 | 4,810.00 | 4,920.00 | 4,760.00 | 4,920.00 | 2,716.75 | 84,543 |
| 2022-07-18 | 4,620.00 | 4,800.00 | 4,605.00 | 4,740.00 | 2,617.36 | 74,626 |
| 2022-07-15 | 4,610.00 | 4,655.00 | 4,540.00 | 4,620.00 | 2,551.09 | 38,045 |
| 2022-07-14 | 4,660.00 | 4,680.00 | 4,600.00 | 4,655.00 | 2,570.42 | 31,479 |
| 2022-07-13 | 4,740.00 | 4,790.00 | 4,575.00 | 4,655.00 | 2,570.42 | 90,748 |
| 2022-07-12 | 4,800.00 | 4,800.00 | 4,600.00 | 4,650.00 | 2,567.66 | 94,845 |
| 2022-07-11 | 4,600.00 | 4,805.00 | 4,510.00 | 4,805.00 | 2,653.25 | 187,325 |
| 2022-07-08 | 4,395.00 | 4,580.00 | 4,370.00 | 4,550.00 | 2,512.44 | 64,267 |
| 2022-07-07 | 4,275.00 | 4,370.00 | 4,245.00 | 4,370.00 | 2,413.05 | 43,920 |
| 2022-07-06 | 4,350.00 | 4,360.00 | 4,220.00 | 4,230.00 | 2,335.74 | 31,567 |
| 2022-07-05 | 4,155.00 | 4,340.00 | 4,130.00 | 4,285.00 | 2,366.11 | 32,295 |
| 2022-07-04 | 4,150.00 | 4,200.00 | 4,050.00 | 4,130.00 | 2,280.52 | 64,848 |
| 2022-07-01 | 4,210.00 | 4,300.00 | 4,110.00 | 4,130.00 | 2,280.52 | 61,088 |
| 2022-06-30 | 4,365.00 | 4,365.00 | 4,220.00 | 4,235.00 | 2,338.50 | 47,388 |
| 2022-06-29 | 4,365.00 | 4,585.00 | 4,285.00 | 4,365.00 | 2,410.29 | 87,759 |
| 2022-06-28 | 4,355.00 | 4,445.00 | 4,280.00 | 4,410.00 | 2,435.13 | 71,409 |
| 2022-06-27 | 4,290.00 | 4,385.00 | 4,205.00 | 4,360.00 | 2,407.53 | 72,044 |
| 2022-06-24 | 3,915.00 | 4,210.00 | 3,915.00 | 4,160.00 | 2,297.09 | 138,258 |
| 2022-06-23 | 4,340.00 | 4,375.00 | 4,000.00 | 4,000.00 | 2,208.74 | 256,784 |
| 2022-06-22 | 4,750.00 | 4,750.00 | 4,280.00 | 4,370.00 | 2,413.05 | 155,618 |
| 2022-06-21 | 4,480.00 | 4,735.00 | 4,480.00 | 4,635.00 | 2,559.38 | 129,967 |
| 2022-06-20 | 4,810.00 | 4,895.00 | 4,415.00 | 4,500.00 | 2,484.83 | 203,202 |
| 2022-06-17 | 4,705.00 | 4,820.00 | 4,600.00 | 4,820.00 | 2,661.53 | 75,626 |
| 2022-06-16 | 4,890.00 | 5,060.00 | 4,800.00 | 4,860.00 | 2,683.62 | 56,874 |
| 2022-06-15 | 5,110.00 | 5,150.00 | 4,845.00 | 4,870.00 | 2,689.14 | 133,446 |
| 2022-06-14 | 5,100.00 | 5,270.00 | 5,030.00 | 5,150.00 | 2,843.75 | 127,152 |
| 2022-06-13 | 5,550.00 | 5,550.00 | 5,280.00 | 5,310.00 | 2,932.10 | 135,829 |
| 2022-06-10 | 5,640.00 | 5,650.00 | 5,500.00 | 5,650.00 | 3,119.84 | 84,585 |
| 2022-06-09 | 5,720.00 | 5,720.00 | 5,550.00 | 5,650.00 | 3,119.84 | 76,346 |
| 2022-06-08 | 5,720.00 | 5,760.00 | 5,630.00 | 5,700.00 | 3,147.45 | 74,375 |
| 2022-06-07 | 5,840.00 | 5,840.00 | 5,680.00 | 5,730.00 | 3,164.02 | 60,007 |
| 2022-06-03 | 5,830.00 | 5,900.00 | 5,800.00 | 5,840.00 | 3,224.76 | 71,451 |
| 2022-06-02 | 5,920.00 | 5,920.00 | 5,810.00 | 5,810.00 | 3,208.19 | 44,605 |
| 2022-05-31 | 5,830.00 | 5,920.00 | 5,750.00 | 5,920.00 | 3,268.93 | 70,303 |
| 2022-05-30 | 5,810.00 | 5,840.00 | 5,760.00 | 5,810.00 | 3,208.19 | 44,806 |
| 2022-05-27 | 5,790.00 | 5,810.00 | 5,750.00 | 5,750.00 | 3,175.06 | 60,991 |
| 2022-05-26 | 5,840.00 | 5,900.00 | 5,760.00 | 5,790.00 | 3,197.15 | 46,432 |
| 2022-05-25 | 5,860.00 | 5,890.00 | 5,740.00 | 5,850.00 | 3,230.28 | 89,552 |
| 2022-05-24 | 5,950.00 | 5,950.00 | 5,840.00 | 5,930.00 | 3,274.46 | 43,705 |
| 2022-05-23 | 5,980.00 | 5,980.00 | 5,870.00 | 5,950.00 | 3,285.50 | 41,622 |
| 2022-05-20 | 5,870.00 | 5,950.00 | 5,860.00 | 5,950.00 | 3,285.50 | 32,289 |
| 2022-05-19 | 5,750.00 | 5,900.00 | 5,750.00 | 5,900.00 | 3,257.89 | 59,035 |
| 2022-05-18 | 5,900.00 | 5,920.00 | 5,820.00 | 5,920.00 | 3,268.93 | 54,408 |
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.