Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 042500.KQ stock page

RingNet Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-164,080.004,120.004,045.004,050.004,050.0091,156
2026-07-154,000.004,100.004,000.004,085.004,085.00107,678
2026-07-144,000.004,045.003,935.003,995.003,995.00125,512
2026-07-134,060.004,125.003,950.003,955.003,955.00334,396
2026-07-103,955.004,110.003,945.004,060.004,060.00299,324
2026-07-093,995.004,145.003,940.003,940.003,940.00404,044
2026-07-084,110.004,325.004,005.004,015.004,015.00509,796
2026-07-074,050.004,150.004,050.004,110.004,110.00134,307
2026-07-063,995.004,140.003,995.004,120.004,120.00237,973
2026-07-033,970.004,075.003,965.004,030.004,030.00132,784
2026-07-024,010.004,090.003,970.003,970.003,970.00251,016
2026-07-014,030.004,120.004,010.004,090.004,090.00168,300
2026-06-304,020.004,110.004,015.004,025.004,025.00235,799
2026-06-293,820.004,150.003,820.004,060.004,060.00155,661
2026-06-263,950.004,005.003,805.003,820.003,820.00267,457
2026-06-253,905.004,030.003,800.003,925.003,925.00197,061
2026-06-243,910.003,975.003,850.003,930.003,930.00277,213
2026-06-233,985.004,030.003,900.003,900.003,900.00211,071
2026-06-224,045.004,090.003,990.004,005.004,005.00124,591
2026-06-194,150.004,170.003,985.004,045.004,045.00258,239
2026-06-184,260.004,270.004,135.004,190.004,190.00160,268
2026-06-174,285.004,335.004,230.004,255.004,255.00122,893
2026-06-164,280.004,330.004,175.004,250.004,250.00209,130
2026-06-154,260.004,335.004,200.004,280.004,280.00216,333
2026-06-124,205.004,285.004,125.004,225.004,225.00289,352
2026-06-114,055.004,250.004,045.004,120.004,120.00177,165
2026-06-104,090.004,205.004,045.004,070.004,070.00183,038
2026-06-094,010.004,225.004,010.004,110.004,110.00176,163
2026-06-083,950.004,120.003,810.004,000.004,000.00424,876
2026-06-054,200.004,200.004,090.004,120.004,120.00213,471
2026-06-044,235.004,405.004,200.004,230.004,230.00300,531
2026-06-024,450.004,575.004,250.004,300.004,300.00457,809
2026-06-014,380.004,815.004,255.004,440.004,440.001,018,983
2026-05-294,560.004,590.004,300.004,390.004,390.00259,005
2026-05-284,690.004,695.004,395.004,490.004,490.00363,656
2026-05-274,830.004,835.004,585.004,675.004,675.00538,690
2026-05-264,930.004,980.004,800.004,830.004,830.00446,780
2026-05-224,880.005,030.004,875.004,925.004,925.00355,851
2026-05-214,795.004,905.004,785.004,810.004,810.00396,057
2026-05-204,825.004,875.004,665.004,730.004,730.00364,337
2026-05-195,010.005,030.004,800.004,875.004,875.00407,354
2026-05-185,010.005,120.004,920.005,010.005,010.00399,551
2026-05-155,260.005,325.004,990.005,070.005,070.00733,892
2026-05-145,260.005,580.005,160.005,180.005,180.00681,142
2026-05-135,260.005,420.005,130.005,160.005,160.00504,365
2026-05-125,610.005,680.005,140.005,280.005,280.00951,567
2026-05-115,690.006,150.005,410.005,510.005,510.001,963,990
2026-05-085,730.005,860.005,570.005,600.005,600.00608,269
2026-05-075,820.006,560.005,530.005,720.005,720.003,911,859
2026-05-065,900.005,910.005,480.005,670.005,670.001,910,979
2026-05-046,110.006,110.005,930.005,930.005,930.00779,290
2026-04-306,070.006,070.005,920.006,010.006,010.00706,779
2026-04-296,120.006,120.005,870.006,060.006,060.001,010,301
2026-04-287,130.007,400.006,260.006,350.006,350.007,881,197
2026-04-275,050.006,250.004,960.006,250.006,250.008,360,214
2026-04-244,995.005,120.004,910.005,070.005,070.00578,347
2026-04-235,230.005,260.005,000.005,030.005,030.00841,996
2026-04-225,240.005,760.004,955.005,230.005,230.002,361,677
2026-04-215,410.005,450.005,120.005,280.005,280.001,563,118
2026-04-205,150.005,600.005,150.005,540.005,540.003,295,992
← NewerPage 2 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.