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
2025-01-224,615.004,995.004,600.004,800.003,698.49409,966
2025-01-214,545.004,560.004,465.004,550.003,505.8651,782
2025-01-204,580.004,580.004,480.004,525.003,486.6048,444
2025-01-174,610.004,615.004,525.004,555.003,509.7132,734
2025-01-164,595.004,650.004,560.004,605.003,548.2458,294
2025-01-154,540.004,600.004,480.004,510.003,475.0462,560
2025-01-144,485.004,555.004,450.004,545.003,502.0141,850
2025-01-134,650.004,670.004,455.004,455.003,432.66147,247
2025-01-104,620.004,670.004,600.004,670.003,598.3226,014
2025-01-094,790.004,790.004,605.004,615.003,555.95121,148
2025-01-084,830.004,850.004,735.004,755.003,663.8293,336
2025-01-074,765.004,875.004,725.004,805.003,702.3486,658
2025-01-064,770.004,790.004,715.004,750.003,659.9780,618
2025-01-034,740.004,740.004,605.004,690.003,613.73104,328
2025-01-024,735.004,775.004,615.004,670.003,598.32105,990
2024-12-304,700.004,785.004,690.004,735.003,648.4188,579
2024-12-275,050.005,050.004,660.004,775.003,679.23241,386
2024-12-265,160.005,210.005,110.005,170.003,798.66158,228
2024-12-245,120.005,240.005,060.005,160.003,791.31123,253
2024-12-234,990.005,110.004,960.005,030.003,695.79100,656
2024-12-205,000.005,140.004,860.004,975.003,655.38324,331
2024-12-194,990.005,060.004,945.005,010.003,681.10128,854
2024-12-185,230.005,230.005,000.005,100.003,747.23158,597
2024-12-175,090.005,330.005,090.005,160.003,791.31356,201
2024-12-165,000.005,440.004,935.005,040.003,703.14865,779
2024-12-134,555.004,785.004,500.004,745.003,486.39354,621
2024-12-124,415.004,950.004,405.004,730.003,475.37724,450
2024-12-114,200.004,385.004,200.004,385.003,221.8898,489
2024-12-104,080.004,265.004,080.004,190.003,078.6095,759
2024-12-094,285.004,410.003,990.004,030.002,961.04487,901
2024-12-064,090.004,370.003,985.004,135.003,038.19175,001
2024-12-054,180.004,200.004,085.004,090.003,005.1362,897
2024-12-044,185.004,245.004,130.004,175.003,067.5890,794
2024-12-034,240.004,350.004,240.004,280.003,144.7387,456
2024-12-024,290.004,320.004,215.004,305.003,163.1052,367
2024-11-294,470.004,470.004,250.004,290.003,152.08151,103
2024-11-284,270.004,735.004,240.004,470.003,284.33370,321
2024-11-274,400.004,400.004,190.004,270.003,137.3896,947
2024-11-264,265.004,385.004,260.004,370.003,210.8651,403
2024-11-254,345.004,355.004,245.004,275.003,141.06123,233
2024-11-224,320.004,400.004,265.004,325.003,177.7929,179
2024-11-214,355.004,400.004,250.004,320.003,174.1295,873
2024-11-204,475.004,475.004,355.004,360.003,203.5125,463
2024-11-194,470.004,500.004,430.004,480.003,291.6831,382
2024-11-184,405.004,545.004,405.004,460.003,276.9946,109
2024-11-154,210.004,485.004,210.004,485.003,295.3561,144
2024-11-144,245.004,530.004,180.004,200.003,085.95105,408
2024-11-134,115.004,345.004,115.004,285.003,148.4064,122
2024-11-124,335.004,375.004,120.004,205.003,089.6288,174
2024-11-114,550.004,550.004,105.004,365.003,207.18133,714
2024-11-084,550.004,580.004,470.004,520.003,321.0728,426
2024-11-074,585.004,650.004,500.004,550.003,343.1115,404
2024-11-064,705.004,765.004,520.004,625.003,398.2219,519
2024-11-054,690.004,755.004,655.004,705.003,457.0020,070
2024-11-044,500.004,670.004,475.004,665.003,427.6129,982
2024-11-014,595.004,595.004,475.004,500.003,306.3842,728
2024-10-314,560.004,595.004,480.004,595.003,376.1839,851
2024-10-304,650.004,660.004,560.004,565.003,354.1341,038
2024-10-294,575.004,700.004,575.004,650.003,416.5930,433
2024-10-284,585.004,650.004,580.004,630.003,401.8913,674
← NewerPage 8 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.