Pro 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
2026-04-175,480.005,480.005,040.005,050.005,050.001,733,830
2026-04-165,990.006,500.005,270.005,500.005,500.006,151,738
2026-04-154,470.005,470.004,325.005,470.005,470.006,786,844
2026-04-144,170.004,485.004,160.004,395.004,395.00731,952
2026-04-134,110.004,165.004,090.004,145.004,145.00140,195
2026-04-104,040.004,155.004,040.004,145.004,145.00302,573
2026-04-094,040.004,170.004,000.004,025.004,025.00247,469
2026-04-084,025.004,085.004,015.004,045.004,045.00184,791
2026-04-074,055.004,055.003,985.004,025.004,025.00158,154
2026-04-064,050.004,130.003,995.004,050.004,050.00250,446
2026-04-033,920.004,095.003,910.004,050.004,050.00242,973
2026-04-023,990.004,005.003,880.003,905.003,905.00142,802
2026-04-013,865.003,990.003,865.003,985.003,985.00162,467
2026-03-313,900.003,920.003,830.003,830.003,830.00175,313
2026-03-303,945.003,945.003,865.003,910.003,910.00133,232
2026-03-273,910.003,990.003,865.003,970.003,970.00172,379
2026-03-263,990.004,030.003,930.003,935.003,935.00321,287
2026-03-254,000.004,060.003,960.003,990.003,990.00384,389
2026-03-243,795.004,090.003,755.003,975.003,975.00527,805
2026-03-233,765.003,850.003,735.003,790.003,790.00165,652
2026-03-203,780.003,825.003,780.003,795.003,795.0074,592
2026-03-193,770.003,805.003,740.003,780.003,780.0047,009
2026-03-183,780.003,810.003,780.003,800.003,800.0062,178
2026-03-173,810.003,830.003,770.003,780.003,780.0074,771
2026-03-163,800.003,835.003,780.003,810.003,810.0045,440
2026-03-133,850.003,925.003,795.003,800.003,800.00136,660
2026-03-123,755.003,900.003,700.003,900.003,900.00202,899
2026-03-113,665.003,785.003,645.003,720.003,720.00268,199
2026-03-103,635.003,700.003,630.003,655.003,655.0087,708
2026-03-093,575.003,635.003,547.003,610.003,610.00115,359
2026-03-063,690.003,725.003,620.003,700.003,700.0076,229
2026-03-053,560.003,710.003,560.003,680.003,680.00153,751
2026-03-043,720.003,720.003,410.003,480.003,480.00379,477
2026-03-033,800.003,850.003,720.003,720.003,720.00215,781
2026-02-273,890.003,890.003,820.003,830.003,830.00128,745
2026-02-263,990.003,990.003,875.003,895.003,895.00274,333
2026-02-253,945.003,975.003,910.003,965.003,965.00146,064
2026-02-243,920.003,945.003,905.003,920.003,920.00100,716
2026-02-233,925.003,935.003,900.003,920.003,920.00239,682
2026-02-203,950.003,950.003,885.003,925.003,925.00168,889
2026-02-193,935.003,955.003,915.003,935.003,935.00136,945
2026-02-133,920.003,960.003,900.003,935.003,935.00137,766
2026-02-123,920.003,950.003,890.003,920.003,920.00102,984
2026-02-113,950.003,950.003,890.003,935.003,935.0093,398
2026-02-103,900.003,955.003,885.003,950.003,950.00138,823
2026-02-093,920.003,960.003,855.003,885.003,885.00160,786
2026-02-063,860.003,910.003,755.003,860.003,860.00176,529
2026-02-053,860.003,910.003,820.003,870.003,870.00199,722
2026-02-043,805.003,875.003,775.003,860.003,860.00162,036
2026-02-033,775.003,790.003,740.003,790.003,790.00102,429
2026-02-023,850.003,850.003,740.003,760.003,760.00237,767
2026-01-303,840.003,870.003,800.003,850.003,850.00129,088
2026-01-293,820.003,870.003,820.003,850.003,850.00161,487
2026-01-283,845.003,865.003,800.003,820.003,820.00144,897
2026-01-273,880.003,890.003,800.003,845.003,845.00187,606
2026-01-263,875.003,965.003,870.003,880.003,880.00212,092
2026-01-233,845.003,890.003,820.003,875.003,875.00172,472
2026-01-223,850.003,950.003,820.003,855.003,855.00184,630
2026-01-213,745.003,980.003,730.003,815.003,815.00341,343
2026-01-203,705.003,835.003,705.003,780.003,780.00147,466
← NewerPage 3 of 21 · 1,225 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.