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
2025-07-234,530.004,530.004,445.004,485.003,455.7861,234
2025-07-224,565.004,570.004,490.004,525.003,486.6073,261
2025-07-214,575.004,600.004,540.004,560.003,513.5763,818
2025-07-184,590.004,625.004,500.004,575.003,525.1254,932
2025-07-174,670.004,670.004,575.004,600.003,544.3960,737
2025-07-164,650.004,675.004,620.004,650.003,582.9161,180
2025-07-154,725.004,725.004,615.004,670.003,598.3279,691
2025-07-144,695.004,725.004,665.004,710.003,629.1493,302
2025-07-114,640.004,710.004,620.004,710.003,629.1491,336
2025-07-104,650.004,660.004,590.004,640.003,575.2168,904
2025-07-094,470.004,650.004,445.004,650.003,582.91153,764
2025-07-084,400.004,465.004,340.004,460.003,436.51102,185
2025-07-074,380.004,425.004,355.004,355.003,355.6156,401
2025-07-044,435.004,495.004,350.004,365.003,363.32149,544
2025-07-034,450.004,475.004,400.004,430.003,413.4089,434
2025-07-024,460.004,460.004,365.004,435.003,417.2568,976
2025-07-014,415.004,485.004,415.004,465.003,440.3752,152
2025-06-304,515.004,515.004,380.004,450.003,428.8192,437
2025-06-274,550.004,550.004,445.004,480.003,451.9376,993
2025-06-264,640.004,640.004,465.004,505.003,471.19132,613
2025-06-254,700.004,745.004,605.004,610.003,552.09191,036
2025-06-244,760.004,775.004,620.004,700.003,621.44160,819
2025-06-234,620.004,870.004,555.004,720.003,636.85443,914
2025-06-204,625.004,720.004,555.004,665.003,594.47169,516
2025-06-194,570.004,645.004,525.004,620.003,559.80125,254
2025-06-184,435.004,560.004,415.004,545.003,502.01130,972
2025-06-174,435.004,470.004,385.004,450.003,428.81106,429
2025-06-164,355.004,465.004,305.004,435.003,417.25122,810
2025-06-134,375.004,385.004,300.004,350.003,351.7684,328
2025-06-124,350.004,385.004,340.004,375.003,371.0245,349
2025-06-114,380.004,420.004,350.004,350.003,351.76109,670
2025-06-104,350.004,390.004,335.004,380.003,374.8773,614
2025-06-094,270.004,360.004,260.004,335.003,340.20134,449
2025-06-054,250.004,255.004,220.004,250.003,274.7176,958
2025-06-044,215.004,235.004,165.004,230.003,259.3036,854
2025-06-024,160.004,205.004,145.004,185.003,224.6227,763
2025-05-304,150.004,195.004,145.004,170.003,213.0627,940
2025-05-294,170.004,195.004,140.004,190.003,228.4761,271
2025-05-284,105.004,170.004,100.004,160.003,205.3637,397
2025-05-274,070.004,105.004,060.004,090.003,151.4242,788
2025-05-264,145.004,155.004,090.004,100.003,159.1340,460
2025-05-234,145.004,170.004,135.004,145.003,193.8027,016
2025-05-224,200.004,200.004,140.004,155.003,201.5130,384
2025-05-214,160.004,220.004,160.004,200.003,236.1829,098
2025-05-204,140.004,210.004,140.004,160.003,205.3652,758
2025-05-194,160.004,185.004,125.004,175.003,216.9272,178
2025-05-164,240.004,240.004,175.004,190.003,228.4773,584
2025-05-154,355.004,365.004,180.004,245.003,270.85257,814
2025-05-144,420.004,420.004,335.004,360.003,359.4647,248
2025-05-134,390.004,390.004,330.004,365.003,363.3219,324
2025-05-124,295.004,405.004,295.004,390.003,382.5866,191
2025-05-094,360.004,360.004,285.004,320.003,328.6468,958
2025-05-084,345.004,355.004,305.004,355.003,355.6138,842
2025-05-074,355.004,375.004,310.004,325.003,332.4964,403
2025-05-024,400.004,400.004,355.004,375.003,371.0261,571
2025-04-304,445.004,475.004,380.004,400.003,390.2852,741
2025-04-294,405.004,487.004,390.004,460.003,436.51170,113
2025-04-284,425.004,440.004,360.004,400.003,390.28150,794
2025-04-254,435.004,445.004,385.004,420.003,405.6969,445
2025-04-244,425.004,425.004,375.004,375.003,371.0293,596
← NewerPage 6 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.