RingNet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,040.00 | 6,100.00 | 5,540.00 | 5,950.00 | 3,285.50 | 367,489 |
| 2022-02-16 | 5,850.00 | 6,020.00 | 5,850.00 | 5,980.00 | 3,302.06 | 182,097 |
| 2022-02-15 | 5,710.00 | 5,910.00 | 5,710.00 | 5,790.00 | 3,197.15 | 259,807 |
| 2022-02-14 | 5,830.00 | 5,920.00 | 5,750.00 | 5,800.00 | 3,202.67 | 335,512 |
| 2022-02-11 | 6,110.00 | 6,130.00 | 5,970.00 | 5,980.00 | 3,302.06 | 646,996 |
| 2022-02-10 | 6,370.00 | 6,390.00 | 6,150.00 | 6,260.00 | 3,456.68 | 284,731 |
| 2022-02-09 | 6,330.00 | 6,410.00 | 6,280.00 | 6,390.00 | 3,528.46 | 281,036 |
| 2022-02-08 | 6,380.00 | 6,390.00 | 6,210.00 | 6,310.00 | 3,484.29 | 305,815 |
| 2022-02-07 | 6,270.00 | 6,420.00 | 6,200.00 | 6,420.00 | 3,545.03 | 464,152 |
| 2022-02-04 | 6,210.00 | 6,290.00 | 6,100.00 | 6,200.00 | 3,423.55 | 256,491 |
| 2022-02-03 | 6,040.00 | 6,300.00 | 6,010.00 | 6,260.00 | 3,456.68 | 500,412 |
| 2022-01-28 | 5,820.00 | 6,060.00 | 5,660.00 | 6,010.00 | 3,318.63 | 313,788 |
| 2022-01-27 | 6,130.00 | 6,130.00 | 5,700.00 | 5,760.00 | 3,180.58 | 521,141 |
| 2022-01-26 | 6,050.00 | 6,190.00 | 5,970.00 | 6,130.00 | 3,384.89 | 274,466 |
| 2022-01-25 | 6,230.00 | 6,280.00 | 5,900.00 | 6,100.00 | 3,368.33 | 458,289 |
| 2022-01-24 | 6,290.00 | 6,370.00 | 6,140.00 | 6,200.00 | 3,423.55 | 513,047 |
| 2022-01-21 | 6,300.00 | 6,540.00 | 6,280.00 | 6,410.00 | 3,539.50 | 676,812 |
| 2022-01-20 | 6,180.00 | 6,420.00 | 6,170.00 | 6,390.00 | 3,528.46 | 498,434 |
| 2022-01-19 | 6,250.00 | 6,440.00 | 6,230.00 | 6,250.00 | 3,451.15 | 592,131 |
| 2022-01-18 | 6,630.00 | 6,770.00 | 6,350.00 | 6,400.00 | 3,533.98 | 1,365,935 |
| 2022-01-17 | 7,080.00 | 7,100.00 | 6,380.00 | 6,580.00 | 3,633.38 | 2,204,548 |
| 2022-01-14 | 7,420.00 | 7,510.00 | 7,250.00 | 7,420.00 | 4,097.21 | 1,129,747 |
| 2022-01-13 | 7,680.00 | 7,760.00 | 7,430.00 | 7,610.00 | 4,202.13 | 1,620,810 |
| 2022-01-12 | 7,810.00 | 7,920.00 | 7,610.00 | 7,730.00 | 4,268.39 | 1,855,920 |
| 2022-01-11 | 8,210.00 | 8,400.00 | 7,690.00 | 7,900.00 | 4,362.26 | 2,703,383 |
| 2022-01-10 | 8,910.00 | 9,140.00 | 8,400.00 | 8,500.00 | 4,693.57 | 5,449,862 |
| 2022-01-07 | 7,880.00 | 9,630.00 | 7,810.00 | 8,620.00 | 4,759.83 | 28,050,422 |
| 2022-01-06 | 8,250.00 | 8,750.00 | 7,820.00 | 8,080.00 | 4,461.65 | 9,841,239 |
| 2022-01-05 | 7,300.00 | 8,740.00 | 7,180.00 | 8,620.00 | 4,759.83 | 20,738,516 |
| 2022-01-04 | 7,100.00 | 7,180.00 | 6,890.00 | 7,140.00 | 3,942.60 | 930,102 |
| 2022-01-03 | 6,860.00 | 7,120.00 | 6,810.00 | 7,000.00 | 3,865.29 | 1,634,496 |
| 2021-12-30 | 6,410.00 | 6,700.00 | 6,410.00 | 6,690.00 | 3,694.12 | 904,828 |
| 2021-12-29 | 6,320.00 | 6,400.00 | 6,320.00 | 6,390.00 | 3,528.46 | 90,475 |
| 2021-12-28 | 6,380.00 | 6,410.00 | 6,250.00 | 6,350.00 | 3,506.37 | 240,429 |
| 2021-12-27 | 6,380.00 | 6,490.00 | 6,330.00 | 6,380.00 | 3,522.94 | 115,223 |
| 2021-12-24 | 6,290.00 | 6,410.00 | 6,260.00 | 6,350.00 | 3,506.37 | 189,718 |
| 2021-12-23 | 6,370.00 | 6,400.00 | 6,280.00 | 6,290.00 | 3,473.24 | 232,755 |
| 2021-12-22 | 6,410.00 | 6,420.00 | 6,310.00 | 6,370.00 | 3,517.42 | 182,169 |
| 2021-12-21 | 6,450.00 | 6,540.00 | 6,370.00 | 6,410.00 | 3,539.50 | 342,083 |
| 2021-12-20 | 6,640.00 | 6,770.00 | 6,540.00 | 6,550.00 | 3,616.81 | 468,543 |
| 2021-12-17 | 6,710.00 | 6,810.00 | 6,510.00 | 6,640.00 | 3,666.51 | 521,402 |
| 2021-12-16 | 7,500.00 | 7,940.00 | 6,710.00 | 6,720.00 | 3,710.68 | 4,446,169 |
| 2021-12-15 | 6,770.00 | 7,180.00 | 6,710.00 | 7,000.00 | 3,865.29 | 1,781,175 |
| 2021-12-14 | 6,860.00 | 6,920.00 | 6,610.00 | 6,650.00 | 3,672.03 | 566,600 |
| 2021-12-13 | 6,720.00 | 6,790.00 | 6,700.00 | 6,730.00 | 3,716.20 | 264,139 |
| 2021-12-10 | 6,560.00 | 6,930.00 | 6,560.00 | 6,680.00 | 3,688.59 | 1,021,440 |
| 2021-12-09 | 6,590.00 | 6,600.00 | 6,430.00 | 6,500.00 | 3,589.20 | 234,649 |
| 2021-12-08 | 6,350.00 | 6,670.00 | 6,320.00 | 6,600.00 | 3,644.42 | 344,641 |
| 2021-12-07 | 6,470.00 | 6,470.00 | 6,260.00 | 6,340.00 | 3,500.85 | 216,771 |
| 2021-12-06 | 6,690.00 | 6,690.00 | 6,380.00 | 6,450.00 | 3,561.59 | 202,577 |
| 2021-12-03 | 6,620.00 | 6,800.00 | 6,560.00 | 6,640.00 | 3,666.51 | 350,598 |
| 2021-12-02 | 6,270.00 | 6,610.00 | 6,200.00 | 6,600.00 | 3,644.42 | 428,866 |
| 2021-12-01 | 6,120.00 | 6,270.00 | 6,050.00 | 6,220.00 | 3,434.59 | 198,579 |
| 2021-11-30 | 6,760.00 | 6,810.00 | 6,120.00 | 6,120.00 | 3,379.37 | 605,062 |
| 2021-11-29 | 7,200.00 | 7,200.00 | 6,710.00 | 6,760.00 | 3,732.77 | 822,482 |
| 2021-11-26 | 6,660.00 | 7,200.00 | 6,660.00 | 7,110.00 | 3,926.03 | 1,630,119 |
| 2021-11-25 | 6,890.00 | 6,900.00 | 6,630.00 | 6,730.00 | 3,716.20 | 298,294 |
| 2021-11-24 | 6,810.00 | 7,100.00 | 6,790.00 | 6,880.00 | 3,799.03 | 900,150 |
| 2021-11-23 | 6,800.00 | 6,830.00 | 6,650.00 | 6,740.00 | 3,721.73 | 245,600 |
| 2021-11-22 | 6,520.00 | 6,840.00 | 6,520.00 | 6,840.00 | 3,776.94 | 372,746 |
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.