RingNet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,000.00 | 4,025.00 | 3,945.00 | 3,985.00 | 3,985.00 | 145,548 |
| 2026-07-16 | 4,080.00 | 4,120.00 | 4,045.00 | 4,050.00 | 4,050.00 | 91,156 |
| 2026-07-15 | 4,000.00 | 4,100.00 | 4,000.00 | 4,085.00 | 4,085.00 | 107,678 |
| 2026-07-14 | 4,000.00 | 4,045.00 | 3,935.00 | 3,995.00 | 3,995.00 | 125,512 |
| 2026-07-13 | 4,060.00 | 4,125.00 | 3,950.00 | 3,955.00 | 3,955.00 | 334,396 |
| 2026-07-10 | 3,955.00 | 4,110.00 | 3,945.00 | 4,060.00 | 4,060.00 | 299,324 |
| 2026-07-09 | 3,995.00 | 4,145.00 | 3,940.00 | 3,940.00 | 3,940.00 | 404,044 |
| 2026-07-08 | 4,110.00 | 4,325.00 | 4,005.00 | 4,015.00 | 4,015.00 | 509,796 |
| 2026-07-07 | 4,050.00 | 4,150.00 | 4,050.00 | 4,110.00 | 4,110.00 | 134,307 |
| 2026-07-06 | 3,995.00 | 4,140.00 | 3,995.00 | 4,120.00 | 4,120.00 | 237,973 |
| 2026-07-03 | 3,970.00 | 4,075.00 | 3,965.00 | 4,030.00 | 4,030.00 | 132,784 |
| 2026-07-02 | 4,010.00 | 4,090.00 | 3,970.00 | 3,970.00 | 3,970.00 | 251,016 |
| 2026-07-01 | 4,030.00 | 4,120.00 | 4,010.00 | 4,090.00 | 4,090.00 | 168,300 |
| 2026-06-30 | 4,020.00 | 4,110.00 | 4,015.00 | 4,025.00 | 4,025.00 | 235,799 |
| 2026-06-29 | 3,820.00 | 4,150.00 | 3,820.00 | 4,060.00 | 4,060.00 | 155,661 |
| 2026-06-26 | 3,950.00 | 4,005.00 | 3,805.00 | 3,820.00 | 3,820.00 | 267,457 |
| 2026-06-25 | 3,905.00 | 4,030.00 | 3,800.00 | 3,925.00 | 3,925.00 | 197,061 |
| 2026-06-24 | 3,910.00 | 3,975.00 | 3,850.00 | 3,930.00 | 3,930.00 | 277,213 |
| 2026-06-23 | 3,985.00 | 4,030.00 | 3,900.00 | 3,900.00 | 3,900.00 | 211,071 |
| 2026-06-22 | 4,045.00 | 4,090.00 | 3,990.00 | 4,005.00 | 4,005.00 | 124,591 |
| 2026-06-19 | 4,150.00 | 4,170.00 | 3,985.00 | 4,045.00 | 4,045.00 | 258,239 |
| 2026-06-18 | 4,260.00 | 4,270.00 | 4,135.00 | 4,190.00 | 4,190.00 | 160,268 |
| 2026-06-17 | 4,285.00 | 4,335.00 | 4,230.00 | 4,255.00 | 4,255.00 | 122,893 |
| 2026-06-16 | 4,280.00 | 4,330.00 | 4,175.00 | 4,250.00 | 4,250.00 | 209,130 |
| 2026-06-15 | 4,260.00 | 4,335.00 | 4,200.00 | 4,280.00 | 4,280.00 | 216,333 |
| 2026-06-12 | 4,205.00 | 4,285.00 | 4,125.00 | 4,225.00 | 4,225.00 | 289,352 |
| 2026-06-11 | 4,055.00 | 4,250.00 | 4,045.00 | 4,120.00 | 4,120.00 | 177,165 |
| 2026-06-10 | 4,090.00 | 4,205.00 | 4,045.00 | 4,070.00 | 4,070.00 | 183,038 |
| 2026-06-09 | 4,010.00 | 4,225.00 | 4,010.00 | 4,110.00 | 4,110.00 | 176,163 |
| 2026-06-08 | 3,950.00 | 4,120.00 | 3,810.00 | 4,000.00 | 4,000.00 | 424,876 |
| 2026-06-05 | 4,200.00 | 4,200.00 | 4,090.00 | 4,120.00 | 4,120.00 | 213,471 |
| 2026-06-04 | 4,235.00 | 4,405.00 | 4,200.00 | 4,230.00 | 4,230.00 | 300,531 |
| 2026-06-02 | 4,450.00 | 4,575.00 | 4,250.00 | 4,300.00 | 4,300.00 | 457,809 |
| 2026-06-01 | 4,380.00 | 4,815.00 | 4,255.00 | 4,440.00 | 4,440.00 | 1,018,983 |
| 2026-05-29 | 4,560.00 | 4,590.00 | 4,300.00 | 4,390.00 | 4,390.00 | 259,005 |
| 2026-05-28 | 4,690.00 | 4,695.00 | 4,395.00 | 4,490.00 | 4,490.00 | 363,656 |
| 2026-05-27 | 4,830.00 | 4,835.00 | 4,585.00 | 4,675.00 | 4,675.00 | 538,690 |
| 2026-05-26 | 4,930.00 | 4,980.00 | 4,800.00 | 4,830.00 | 4,830.00 | 446,780 |
| 2026-05-22 | 4,880.00 | 5,030.00 | 4,875.00 | 4,925.00 | 4,925.00 | 355,851 |
| 2026-05-21 | 4,795.00 | 4,905.00 | 4,785.00 | 4,810.00 | 4,810.00 | 396,057 |
| 2026-05-20 | 4,825.00 | 4,875.00 | 4,665.00 | 4,730.00 | 4,730.00 | 364,337 |
| 2026-05-19 | 5,010.00 | 5,030.00 | 4,800.00 | 4,875.00 | 4,875.00 | 407,354 |
| 2026-05-18 | 5,010.00 | 5,120.00 | 4,920.00 | 5,010.00 | 5,010.00 | 399,551 |
| 2026-05-15 | 5,260.00 | 5,325.00 | 4,990.00 | 5,070.00 | 5,070.00 | 733,892 |
| 2026-05-14 | 5,260.00 | 5,580.00 | 5,160.00 | 5,180.00 | 5,180.00 | 681,142 |
| 2026-05-13 | 5,260.00 | 5,420.00 | 5,130.00 | 5,160.00 | 5,160.00 | 504,365 |
| 2026-05-12 | 5,610.00 | 5,680.00 | 5,140.00 | 5,280.00 | 5,280.00 | 951,567 |
| 2026-05-11 | 5,690.00 | 6,150.00 | 5,410.00 | 5,510.00 | 5,510.00 | 1,963,990 |
| 2026-05-08 | 5,730.00 | 5,860.00 | 5,570.00 | 5,600.00 | 5,600.00 | 608,269 |
| 2026-05-07 | 5,820.00 | 6,560.00 | 5,530.00 | 5,720.00 | 5,720.00 | 3,911,859 |
| 2026-05-06 | 5,900.00 | 5,910.00 | 5,480.00 | 5,670.00 | 5,670.00 | 1,910,979 |
| 2026-05-04 | 6,110.00 | 6,110.00 | 5,930.00 | 5,930.00 | 5,930.00 | 779,290 |
| 2026-04-30 | 6,070.00 | 6,070.00 | 5,920.00 | 6,010.00 | 6,010.00 | 706,779 |
| 2026-04-29 | 6,120.00 | 6,120.00 | 5,870.00 | 6,060.00 | 6,060.00 | 1,010,301 |
| 2026-04-28 | 7,130.00 | 7,400.00 | 6,260.00 | 6,350.00 | 6,350.00 | 7,881,197 |
| 2026-04-27 | 5,050.00 | 6,250.00 | 4,960.00 | 6,250.00 | 6,250.00 | 8,360,214 |
| 2026-04-24 | 4,995.00 | 5,120.00 | 4,910.00 | 5,070.00 | 5,070.00 | 578,347 |
| 2026-04-23 | 5,230.00 | 5,260.00 | 5,000.00 | 5,030.00 | 5,030.00 | 841,996 |
| 2026-04-22 | 5,240.00 | 5,760.00 | 4,955.00 | 5,230.00 | 5,230.00 | 2,361,677 |
| 2026-04-21 | 5,410.00 | 5,450.00 | 5,120.00 | 5,280.00 | 5,280.00 | 1,563,118 |
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.