RingNet Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,690.00 | 4,725.00 | 4,515.00 | 4,585.00 | 3,368.83 | 70,262 |
| 2024-10-24 | 4,680.00 | 4,775.00 | 4,605.00 | 4,680.00 | 3,438.63 | 40,946 |
| 2024-10-23 | 4,625.00 | 4,955.00 | 4,625.00 | 4,680.00 | 3,438.63 | 55,112 |
| 2024-10-22 | 4,660.00 | 4,850.00 | 4,600.00 | 4,675.00 | 3,434.96 | 174,842 |
| 2024-10-21 | 4,545.00 | 4,730.00 | 4,545.00 | 4,660.00 | 3,423.94 | 61,578 |
| 2024-10-18 | 4,610.00 | 4,675.00 | 4,550.00 | 4,580.00 | 3,365.16 | 35,046 |
| 2024-10-17 | 4,600.00 | 4,695.00 | 4,580.00 | 4,605.00 | 3,383.52 | 35,778 |
| 2024-10-16 | 4,595.00 | 4,635.00 | 4,510.00 | 4,575.00 | 3,361.48 | 98,107 |
| 2024-10-15 | 4,690.00 | 4,745.00 | 4,600.00 | 4,645.00 | 3,412.91 | 50,252 |
| 2024-10-14 | 4,725.00 | 4,770.00 | 4,655.00 | 4,715.00 | 3,464.35 | 46,908 |
| 2024-10-11 | 4,725.00 | 4,810.00 | 4,725.00 | 4,770.00 | 3,504.76 | 32,957 |
| 2024-10-10 | 4,775.00 | 4,805.00 | 4,715.00 | 4,770.00 | 3,504.76 | 20,572 |
| 2024-10-08 | 4,725.00 | 4,940.00 | 4,725.00 | 4,775.00 | 3,508.43 | 75,660 |
| 2024-10-07 | 4,790.00 | 4,810.00 | 4,700.00 | 4,775.00 | 3,508.43 | 22,782 |
| 2024-10-04 | 4,825.00 | 4,835.00 | 4,725.00 | 4,775.00 | 3,508.43 | 30,712 |
| 2024-10-02 | 4,755.00 | 4,815.00 | 4,665.00 | 4,810.00 | 3,534.15 | 57,293 |
| 2024-09-30 | 4,855.00 | 4,855.00 | 4,755.00 | 4,785.00 | 3,515.78 | 35,821 |
| 2024-09-27 | 4,950.00 | 5,000.00 | 4,860.00 | 4,860.00 | 3,570.89 | 38,404 |
| 2024-09-26 | 4,800.00 | 4,975.00 | 4,780.00 | 4,950.00 | 3,637.01 | 92,520 |
| 2024-09-25 | 4,750.00 | 4,900.00 | 4,725.00 | 4,810.00 | 3,534.15 | 59,237 |
| 2024-09-24 | 4,735.00 | 4,770.00 | 4,690.00 | 4,770.00 | 3,504.76 | 25,644 |
| 2024-09-23 | 4,745.00 | 4,790.00 | 4,680.00 | 4,755.00 | 3,493.74 | 35,653 |
| 2024-09-20 | 4,790.00 | 4,830.00 | 4,710.00 | 4,760.00 | 3,497.41 | 48,979 |
| 2024-09-19 | 4,685.00 | 4,780.00 | 4,625.00 | 4,770.00 | 3,504.76 | 40,642 |
| 2024-09-13 | 4,715.00 | 4,750.00 | 4,665.00 | 4,685.00 | 3,442.30 | 52,135 |
| 2024-09-12 | 4,555.00 | 4,760.00 | 4,555.00 | 4,760.00 | 3,497.41 | 78,271 |
| 2024-09-11 | 4,545.00 | 4,625.00 | 4,500.00 | 4,530.00 | 3,328.42 | 88,531 |
| 2024-09-10 | 4,555.00 | 4,620.00 | 4,480.00 | 4,545.00 | 3,339.44 | 71,782 |
| 2024-09-09 | 4,420.00 | 4,580.00 | 4,315.00 | 4,555.00 | 3,346.79 | 92,369 |
| 2024-09-06 | 4,670.00 | 4,765.00 | 4,490.00 | 4,520.00 | 3,321.07 | 87,868 |
| 2024-09-05 | 4,620.00 | 4,895.00 | 4,620.00 | 4,690.00 | 3,445.98 | 287,247 |
| 2024-09-04 | 4,870.00 | 4,875.00 | 4,560.00 | 4,700.00 | 3,453.33 | 193,127 |
| 2024-09-03 | 5,060.00 | 5,110.00 | 4,945.00 | 4,965.00 | 3,648.03 | 84,746 |
| 2024-09-02 | 5,120.00 | 5,160.00 | 5,030.00 | 5,080.00 | 3,732.53 | 35,224 |
| 2024-08-30 | 5,060.00 | 5,150.00 | 4,995.00 | 5,110.00 | 3,754.57 | 109,013 |
| 2024-08-29 | 5,160.00 | 5,230.00 | 5,040.00 | 5,050.00 | 3,710.49 | 92,902 |
| 2024-08-28 | 5,250.00 | 5,270.00 | 5,150.00 | 5,160.00 | 3,791.31 | 62,569 |
| 2024-08-27 | 5,260.00 | 5,300.00 | 5,170.00 | 5,250.00 | 3,857.44 | 104,776 |
| 2024-08-26 | 5,430.00 | 5,470.00 | 5,260.00 | 5,260.00 | 3,864.79 | 181,744 |
| 2024-08-23 | 5,320.00 | 5,480.00 | 5,320.00 | 5,470.00 | 4,019.08 | 188,527 |
| 2024-08-22 | 5,460.00 | 5,520.00 | 5,330.00 | 5,390.00 | 3,960.30 | 84,005 |
| 2024-08-21 | 5,520.00 | 5,560.00 | 5,430.00 | 5,480.00 | 4,026.43 | 84,203 |
| 2024-08-20 | 5,360.00 | 5,560.00 | 5,360.00 | 5,520.00 | 4,055.82 | 182,363 |
| 2024-08-19 | 5,550.00 | 5,560.00 | 5,300.00 | 5,350.00 | 3,930.91 | 170,062 |
| 2024-08-16 | 5,520.00 | 5,610.00 | 5,480.00 | 5,520.00 | 4,055.82 | 106,982 |
| 2024-08-14 | 5,530.00 | 5,680.00 | 5,330.00 | 5,430.00 | 3,989.69 | 246,695 |
| 2024-08-13 | 5,430.00 | 5,520.00 | 5,400.00 | 5,450.00 | 4,004.39 | 101,784 |
| 2024-08-12 | 5,490.00 | 5,600.00 | 5,410.00 | 5,450.00 | 4,004.39 | 82,630 |
| 2024-08-09 | 5,370.00 | 5,540.00 | 5,370.00 | 5,480.00 | 4,026.43 | 98,762 |
| 2024-08-08 | 5,310.00 | 5,420.00 | 5,170.00 | 5,330.00 | 3,916.22 | 122,305 |
| 2024-08-07 | 5,090.00 | 5,390.00 | 5,090.00 | 5,350.00 | 3,930.91 | 144,299 |
| 2024-08-06 | 4,810.00 | 5,170.00 | 4,810.00 | 5,120.00 | 3,761.92 | 243,367 |
| 2024-08-05 | 5,260.00 | 5,290.00 | 4,610.00 | 4,800.00 | 3,526.80 | 440,676 |
| 2024-08-02 | 5,560.00 | 5,610.00 | 5,270.00 | 5,310.00 | 3,901.52 | 188,723 |
| 2024-08-01 | 5,370.00 | 5,710.00 | 5,370.00 | 5,690.00 | 4,180.73 | 240,664 |
| 2024-07-31 | 5,340.00 | 5,410.00 | 5,200.00 | 5,340.00 | 3,923.57 | 285,357 |
| 2024-07-30 | 5,600.00 | 5,610.00 | 5,320.00 | 5,370.00 | 3,945.61 | 146,587 |
| 2024-07-29 | 5,460.00 | 5,610.00 | 5,430.00 | 5,600.00 | 4,114.60 | 80,186 |
| 2024-07-26 | 5,420.00 | 5,540.00 | 5,350.00 | 5,460.00 | 4,011.74 | 92,656 |
| 2024-07-25 | 5,600.00 | 5,680.00 | 5,420.00 | 5,420.00 | 3,982.35 | 240,313 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 239.9999 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.