Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 042500.KQ stock page

RingNet Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-233,770.003,775.003,705.003,720.003,439.6088,147
2025-10-223,765.003,770.003,720.003,745.003,462.7173,279
2025-10-213,740.003,785.003,740.003,745.003,462.7145,796
2025-10-203,725.003,770.003,710.003,740.003,458.0981,533
2025-10-173,785.003,790.003,725.003,730.003,448.8467,719
2025-10-163,800.003,835.003,775.003,785.003,499.7065,586
2025-10-153,805.003,810.003,755.003,800.003,513.57134,108
2025-10-143,880.003,900.003,790.003,830.003,541.3148,814
2025-10-133,845.003,925.003,800.003,840.003,550.5553,449
2025-10-103,970.003,970.003,900.003,910.003,615.2833,952
2025-10-023,910.003,925.003,855.003,915.003,619.9039,622
2025-10-013,820.003,930.003,790.003,895.003,601.41117,907
2025-09-303,910.003,940.003,840.003,850.003,559.8087,460
2025-09-294,050.004,200.003,920.003,940.003,643.02284,790
2025-09-263,995.003,995.003,895.003,905.003,610.6567,639
2025-09-254,005.004,005.003,950.003,970.003,670.7530,494
2025-09-244,010.004,020.003,960.003,990.003,689.2538,258
2025-09-234,065.004,070.003,990.004,015.003,712.3676,249
2025-09-224,000.004,080.003,975.004,065.003,758.59124,369
2025-09-194,005.004,005.003,955.004,000.003,698.4950,177
2025-09-184,010.004,010.003,920.004,005.003,703.12212,636
2025-09-174,845.004,845.004,780.004,815.003,710.05167,774
2025-09-164,790.004,845.004,785.004,845.003,733.1654,076
2025-09-154,810.004,820.004,770.004,790.003,690.7980,875
2025-09-124,900.004,900.004,735.004,810.003,706.2045,324
2025-09-114,785.004,845.004,775.004,795.003,694.6458,308
2025-09-104,730.004,845.004,730.004,830.003,721.6181,805
2025-09-094,690.004,735.004,690.004,730.003,644.5546,838
2025-09-084,665.004,700.004,660.004,690.003,613.7332,088
2025-09-054,745.004,750.004,650.004,675.003,602.1835,156
2025-09-044,655.004,690.004,630.004,670.003,598.3259,443
2025-09-034,600.004,670.004,600.004,655.003,586.7735,724
2025-09-024,610.004,725.004,600.004,625.003,563.6540,442
2025-09-014,620.004,740.004,595.004,610.003,552.0984,576
2025-08-294,590.004,620.004,545.004,620.003,559.8053,119
2025-08-284,610.004,610.004,555.004,590.003,536.6842,408
2025-08-274,620.004,620.004,520.004,605.003,548.2495,830
2025-08-264,640.004,645.004,545.004,580.003,528.98125,608
2025-08-254,320.005,000.004,310.004,605.003,548.241,063,402
2025-08-224,250.004,315.004,250.004,310.003,320.9473,026
2025-08-214,250.004,275.004,225.004,250.003,274.7133,344
2025-08-204,290.004,290.004,190.004,250.003,274.7198,704
2025-08-194,330.004,335.004,285.004,290.003,305.5329,161
2025-08-184,375.004,390.004,290.004,330.003,336.3553,260
2025-08-144,290.004,360.004,250.004,350.003,351.7698,266
2025-08-134,295.004,295.004,255.004,280.003,297.8218,377
2025-08-124,320.004,320.004,265.004,270.003,290.1229,393
2025-08-114,325.004,325.004,265.004,275.003,293.9721,360
2025-08-084,330.004,360.004,290.004,305.003,317.0821,126
2025-08-074,250.004,345.004,250.004,320.003,328.6432,808
2025-08-064,320.004,330.004,200.004,310.003,320.9422,063
2025-08-054,260.004,325.004,255.004,300.003,313.2349,861
2025-08-044,260.004,295.004,205.004,280.003,297.8219,471
2025-08-014,395.004,395.004,250.004,260.003,282.4175,160
2025-07-314,380.004,380.004,335.004,365.003,363.3247,082
2025-07-304,360.004,385.004,335.004,355.003,355.6150,532
2025-07-294,420.004,425.004,350.004,365.003,363.3224,905
2025-07-284,455.004,455.004,345.004,390.003,382.5851,359
2025-07-254,415.004,475.004,405.004,455.003,432.6646,130
2025-07-244,485.004,517.004,420.004,440.003,421.1067,358
← NewerPage 5 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.