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
2025-04-234,430.004,455.004,375.004,400.003,390.2873,693
2025-04-224,365.004,440.004,345.004,425.003,409.5558,295
2025-04-214,450.004,450.004,365.004,365.003,363.3289,227
2025-04-184,410.004,435.004,300.004,420.003,405.69100,818
2025-04-174,385.004,490.004,355.004,410.003,397.9979,352
2025-04-164,360.004,490.004,360.004,380.003,374.87172,321
2025-04-154,310.004,460.004,300.004,365.003,363.32176,772
2025-04-144,280.004,360.004,265.004,300.003,313.23131,904
2025-04-114,245.004,280.004,195.004,235.003,263.1597,506
2025-04-104,170.004,255.004,165.004,245.003,270.85134,968
2025-04-094,160.004,200.004,070.004,110.003,166.83135,702
2025-04-084,210.004,350.004,140.004,155.003,201.51234,689
2025-04-074,195.004,465.004,155.004,180.003,220.77461,323
2025-04-044,130.004,540.004,075.004,295.003,309.38268,641
2025-04-034,055.004,200.004,040.004,150.003,197.65101,375
2025-04-024,225.004,255.004,095.004,110.003,166.8378,234
2025-04-014,090.004,205.004,090.004,185.003,224.6290,529
2025-03-314,155.004,155.004,050.004,060.003,128.31114,858
2025-03-284,160.004,225.004,140.004,160.003,205.3652,542
2025-03-274,200.004,230.004,175.004,195.003,232.3328,343
2025-03-264,245.004,245.004,185.004,215.003,247.7419,142
2025-03-254,230.004,270.004,200.004,205.003,240.0356,857
2025-03-244,285.004,285.004,215.004,240.003,267.0032,281
2025-03-214,295.004,295.004,230.004,270.003,290.1270,958
2025-03-204,330.004,340.004,270.004,270.003,290.12102,841
2025-03-194,335.004,490.004,300.004,325.003,332.49301,254
2025-03-184,370.004,370.004,275.004,320.003,328.6480,342
2025-03-174,410.004,410.004,315.004,345.003,347.9070,927
2025-03-144,355.004,415.004,350.004,405.003,394.1453,124
2025-03-134,415.004,430.004,360.004,390.003,382.5831,201
2025-03-124,395.004,485.004,355.004,395.003,386.4346,764
2025-03-114,430.004,460.004,355.004,395.003,386.43107,574
2025-03-104,540.004,570.004,480.004,515.003,478.8955,559
2025-03-074,555.004,590.004,510.004,540.003,498.1650,398
2025-03-064,670.004,670.004,585.004,600.003,544.3945,136
2025-03-054,580.004,685.004,580.004,630.003,567.5054,756
2025-03-044,600.004,630.004,535.004,560.003,513.5796,743
2025-02-284,775.004,775.004,590.004,630.003,567.50111,251
2025-02-274,810.004,850.004,750.004,775.003,679.2379,620
2025-02-264,815.004,865.004,795.004,805.003,702.3440,157
2025-02-254,860.004,890.004,810.004,850.003,737.0241,718
2025-02-244,900.004,900.004,830.004,865.003,748.5741,521
2025-02-214,885.005,110.004,790.004,900.003,775.5498,713
2025-02-204,905.004,960.004,850.004,890.003,767.84141,870
2025-02-194,935.005,180.004,870.004,880.003,760.13378,340
2025-02-184,795.004,835.004,755.004,810.003,706.2077,687
2025-02-174,820.004,830.004,730.004,800.003,698.4987,898
2025-02-144,830.004,885.004,755.004,780.003,683.0885,010
2025-02-134,750.004,875.004,705.004,830.003,721.6194,615
2025-02-124,865.004,865.004,710.004,720.003,636.8587,570
2025-02-114,975.004,995.004,820.004,820.003,713.90119,842
2025-02-104,810.004,885.004,720.004,850.003,737.0295,720
2025-02-074,935.004,935.004,820.004,825.003,717.7584,791
2025-02-064,945.005,050.004,895.004,925.003,794.81111,115
2025-02-054,895.004,985.004,860.004,930.003,798.66120,556
2025-02-044,795.004,865.004,790.004,850.003,737.02153,672
2025-02-034,865.004,870.004,610.004,755.003,663.82129,238
2025-01-314,830.005,080.004,715.004,750.003,659.97310,908
2025-01-244,680.004,770.004,680.004,680.003,606.0380,554
2025-01-234,800.004,835.004,670.004,710.003,629.1482,427
← NewerPage 7 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.