RingNet Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	6,890.00	6,900.00	6,630.00	6,730.00	3,716.20	298,294
2021-11-24	6,810.00	7,100.00	6,790.00	6,880.00	3,799.03	900,150
2021-11-23	6,800.00	6,830.00	6,650.00	6,740.00	3,721.73	245,600
2021-11-22	6,520.00	6,840.00	6,520.00	6,840.00	3,776.94	372,746
2021-11-19	6,510.00	6,570.00	6,460.00	6,550.00	3,616.81	113,024
2021-11-18	6,570.00	6,630.00	6,440.00	6,500.00	3,589.20	160,529
2021-11-17	6,360.00	6,730.00	6,360.00	6,570.00	3,627.85	431,771
2021-11-16	6,450.00	6,520.00	6,310.00	6,360.00	3,511.90	184,838
2021-11-15	6,470.00	6,550.00	6,470.00	6,540.00	3,611.29	61,620
2021-11-12	6,300.00	6,520.00	6,300.00	6,450.00	3,561.59	160,023
2021-11-11	6,380.00	6,420.00	6,250.00	6,350.00	3,506.37	122,981
2021-11-10	6,560.00	6,590.00	6,410.00	6,450.00	3,561.59	103,345
2021-11-09	6,630.00	6,630.00	6,510.00	6,590.00	3,638.90	68,681
2021-11-08	6,420.00	6,610.00	6,420.00	6,590.00	3,638.90	127,489
2021-11-05	6,490.00	6,620.00	6,390.00	6,520.00	3,600.24	113,995
2021-11-04	6,570.00	6,620.00	6,350.00	6,420.00	3,545.03	156,655
2021-11-03	6,700.00	6,700.00	6,520.00	6,560.00	3,622.33	92,839
2021-11-02	6,600.00	6,690.00	6,590.00	6,690.00	3,694.12	144,674
2021-11-01	6,490.00	6,610.00	6,480.00	6,600.00	3,644.42	202,827
2021-10-29	6,490.00	6,550.00	6,390.00	6,490.00	3,583.68	113,256
2021-10-28	6,500.00	6,600.00	6,480.00	6,490.00	3,583.68	132,322
2021-10-27	6,560.00	6,580.00	6,440.00	6,540.00	3,611.29	129,960
2021-10-26	6,370.00	6,570.00	6,360.00	6,520.00	3,600.24	181,830

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.