RingNet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,830.00 | 5,910.00 | 5,810.00 | 5,880.00 | 3,246.85 | 45,357 |
| 2022-05-16 | 5,720.00 | 5,880.00 | 5,720.00 | 5,880.00 | 3,246.85 | 63,899 |
| 2022-05-13 | 5,550.00 | 5,760.00 | 5,550.00 | 5,760.00 | 3,180.58 | 63,079 |
| 2022-05-12 | 5,790.00 | 5,860.00 | 5,530.00 | 5,530.00 | 3,053.58 | 207,636 |
| 2022-05-11 | 5,880.00 | 5,990.00 | 5,850.00 | 5,890.00 | 3,252.37 | 85,947 |
| 2022-05-10 | 5,850.00 | 6,010.00 | 5,740.00 | 5,970.00 | 3,296.54 | 128,162 |
| 2022-05-09 | 6,250.00 | 6,250.00 | 5,810.00 | 5,980.00 | 3,302.06 | 164,823 |
| 2022-05-06 | 6,300.00 | 6,300.00 | 6,170.00 | 6,250.00 | 3,451.15 | 60,497 |
| 2022-05-04 | 6,230.00 | 6,350.00 | 6,220.00 | 6,290.00 | 3,473.24 | 78,356 |
| 2022-05-03 | 6,060.00 | 6,450.00 | 6,060.00 | 6,300.00 | 3,478.76 | 324,294 |
| 2022-05-02 | 6,000.00 | 6,090.00 | 5,890.00 | 6,060.00 | 3,346.24 | 60,639 |
| 2022-04-29 | 5,990.00 | 6,040.00 | 5,960.00 | 6,010.00 | 3,318.63 | 93,066 |
| 2022-04-28 | 6,060.00 | 6,080.00 | 5,950.00 | 5,980.00 | 3,302.06 | 120,410 |
| 2022-04-27 | 6,040.00 | 6,090.00 | 6,020.00 | 6,040.00 | 3,335.20 | 69,840 |
| 2022-04-26 | 6,080.00 | 6,180.00 | 6,080.00 | 6,170.00 | 3,406.98 | 51,195 |
| 2022-04-25 | 6,080.00 | 6,230.00 | 6,080.00 | 6,120.00 | 3,379.37 | 119,006 |
| 2022-04-22 | 6,230.00 | 6,240.00 | 6,050.00 | 6,230.00 | 3,440.11 | 239,173 |
| 2022-04-21 | 6,280.00 | 6,330.00 | 6,190.00 | 6,230.00 | 3,440.11 | 98,431 |
| 2022-04-20 | 6,350.00 | 6,360.00 | 6,280.00 | 6,280.00 | 3,467.72 | 134,934 |
| 2022-04-19 | 6,260.00 | 6,320.00 | 6,250.00 | 6,290.00 | 3,473.24 | 109,654 |
| 2022-04-18 | 6,250.00 | 6,330.00 | 6,200.00 | 6,300.00 | 3,478.76 | 87,121 |
| 2022-04-15 | 6,170.00 | 6,330.00 | 6,150.00 | 6,290.00 | 3,473.24 | 108,582 |
| 2022-04-14 | 6,310.00 | 6,310.00 | 6,180.00 | 6,200.00 | 3,423.55 | 93,901 |
| 2022-04-13 | 6,200.00 | 6,430.00 | 6,200.00 | 6,260.00 | 3,456.68 | 69,744 |
| 2022-04-12 | 6,200.00 | 6,300.00 | 6,130.00 | 6,200.00 | 3,423.55 | 126,926 |
| 2022-04-11 | 6,400.00 | 6,450.00 | 6,250.00 | 6,300.00 | 3,478.76 | 190,640 |
| 2022-04-08 | 6,500.00 | 6,580.00 | 6,350.00 | 6,470.00 | 3,572.64 | 256,684 |
| 2022-04-07 | 6,780.00 | 6,780.00 | 6,470.00 | 6,550.00 | 3,616.81 | 329,839 |
| 2022-04-06 | 6,680.00 | 6,750.00 | 6,610.00 | 6,750.00 | 3,727.25 | 168,230 |
| 2022-04-05 | 6,650.00 | 6,800.00 | 6,630.00 | 6,790.00 | 3,749.33 | 294,762 |
| 2022-04-04 | 6,630.00 | 6,680.00 | 6,540.00 | 6,680.00 | 3,688.59 | 186,075 |
| 2022-04-01 | 6,590.00 | 6,650.00 | 6,460.00 | 6,630.00 | 3,660.98 | 212,023 |
| 2022-03-31 | 6,570.00 | 6,650.00 | 6,490.00 | 6,650.00 | 3,672.03 | 152,496 |
| 2022-03-30 | 6,700.00 | 6,710.00 | 6,480.00 | 6,560.00 | 3,622.33 | 417,298 |
| 2022-03-29 | 6,850.00 | 6,850.00 | 6,750.00 | 6,770.00 | 3,738.29 | 269,081 |
| 2022-03-28 | 6,720.00 | 6,990.00 | 6,670.00 | 6,880.00 | 3,799.03 | 1,171,504 |
| 2022-03-25 | 6,860.00 | 6,860.00 | 6,630.00 | 6,720.00 | 3,710.68 | 375,378 |
| 2022-03-24 | 6,980.00 | 7,040.00 | 6,550.00 | 6,740.00 | 3,721.73 | 1,128,991 |
| 2022-03-23 | 6,790.00 | 7,080.00 | 6,720.00 | 7,020.00 | 3,876.34 | 1,909,515 |
| 2022-03-22 | 6,730.00 | 6,850.00 | 6,590.00 | 6,700.00 | 3,699.64 | 443,308 |
| 2022-03-21 | 6,660.00 | 6,890.00 | 6,580.00 | 6,730.00 | 3,716.20 | 1,235,102 |
| 2022-03-18 | 6,750.00 | 6,760.00 | 6,590.00 | 6,600.00 | 3,644.42 | 693,535 |
| 2022-03-17 | 6,360.00 | 6,730.00 | 6,290.00 | 6,680.00 | 3,688.59 | 1,516,599 |
| 2022-03-16 | 6,510.00 | 6,530.00 | 6,280.00 | 6,290.00 | 3,473.24 | 498,492 |
| 2022-03-15 | 6,350.00 | 6,650.00 | 6,200.00 | 6,470.00 | 3,572.64 | 863,705 |
| 2022-03-14 | 6,350.00 | 6,870.00 | 6,240.00 | 6,290.00 | 3,473.24 | 4,960,120 |
| 2022-03-11 | 5,910.00 | 6,280.00 | 5,910.00 | 6,250.00 | 3,451.15 | 711,784 |
| 2022-03-10 | 5,970.00 | 6,050.00 | 5,860.00 | 5,950.00 | 3,285.50 | 162,345 |
| 2022-03-08 | 5,750.00 | 5,840.00 | 5,730.00 | 5,810.00 | 3,208.19 | 118,271 |
| 2022-03-07 | 5,970.00 | 5,970.00 | 5,850.00 | 5,850.00 | 3,230.28 | 148,893 |
| 2022-03-04 | 6,090.00 | 6,110.00 | 5,990.00 | 6,000.00 | 3,313.11 | 132,018 |
| 2022-03-03 | 6,170.00 | 6,230.00 | 6,070.00 | 6,080.00 | 3,357.28 | 360,717 |
| 2022-03-02 | 5,950.00 | 6,070.00 | 5,950.00 | 6,050.00 | 3,340.72 | 145,741 |
| 2022-02-28 | 6,000.00 | 6,050.00 | 5,960.00 | 6,040.00 | 3,335.20 | 101,369 |
| 2022-02-25 | 6,000.00 | 6,100.00 | 5,950.00 | 6,050.00 | 3,340.72 | 195,925 |
| 2022-02-24 | 6,020.00 | 6,070.00 | 5,840.00 | 5,970.00 | 3,296.54 | 218,403 |
| 2022-02-23 | 6,000.00 | 6,110.00 | 5,990.00 | 6,050.00 | 3,340.72 | 145,224 |
| 2022-02-22 | 6,010.00 | 6,070.00 | 5,910.00 | 6,000.00 | 3,313.11 | 156,147 |
| 2022-02-21 | 5,980.00 | 6,140.00 | 5,930.00 | 6,130.00 | 3,384.89 | 152,818 |
| 2022-02-18 | 5,830.00 | 6,050.00 | 5,830.00 | 6,040.00 | 3,335.20 | 240,575 |
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.