See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 042500.KQ stock page

RingNet Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-263,875.003,965.003,870.003,880.003,880.00212,092
2026-01-233,845.003,890.003,820.003,875.003,875.00172,472
2026-01-223,850.003,950.003,820.003,855.003,855.00184,630
2026-01-213,745.003,980.003,730.003,815.003,815.00341,343
2026-01-203,705.003,835.003,705.003,780.003,780.00147,466
2026-01-193,710.003,725.003,690.003,700.003,700.0047,738
2026-01-163,770.003,770.003,690.003,715.003,715.0035,547
2026-01-153,680.003,740.003,680.003,735.003,735.0034,559
2026-01-143,715.003,715.003,675.003,700.003,700.0069,862
2026-01-133,755.003,755.003,705.003,720.003,720.0079,734
2026-01-123,740.003,800.003,740.003,755.003,755.0096,825
2026-01-093,735.003,790.003,730.003,745.003,745.00117,426
2026-01-083,780.003,780.003,705.003,735.003,735.0087,819
2026-01-073,775.003,805.003,735.003,780.003,780.0068,748
2026-01-063,830.003,830.003,745.003,780.003,780.0070,652
2026-01-053,790.003,805.003,740.003,790.003,790.0071,501
2026-01-023,755.003,840.003,755.003,785.003,785.0050,209
2025-12-303,810.003,810.003,760.003,790.003,790.0041,764
2025-12-293,920.003,930.003,775.003,790.003,790.00161,847
2025-12-264,030.004,040.003,975.003,980.003,680.00155,524
2025-12-244,030.004,035.003,985.004,025.003,721.6170,271
2025-12-234,025.004,045.003,985.004,030.003,726.2368,704
2025-12-224,005.004,055.004,005.004,025.003,721.61102,561
2025-12-193,955.004,010.003,920.003,995.003,693.87156,162
2025-12-184,000.004,000.003,935.003,955.003,656.8866,184
2025-12-173,995.004,005.003,975.003,990.003,689.2572,601
2025-12-164,035.004,035.003,960.004,000.003,698.49190,217
2025-12-154,005.004,035.003,990.004,025.003,721.6181,399
2025-12-124,000.004,010.003,990.004,010.003,707.7475,629
2025-12-114,005.004,050.003,990.004,000.003,698.49129,918
2025-12-104,000.004,050.003,995.004,000.003,698.4972,171
2025-12-094,050.004,050.004,000.004,025.003,721.6134,523
2025-12-083,990.004,075.003,990.004,020.003,716.98123,167
2025-12-054,000.004,020.003,970.003,995.003,693.8763,358
2025-12-044,015.004,035.003,985.004,020.003,716.9848,583
2025-12-034,050.004,055.004,000.004,030.003,726.2351,892
2025-12-024,020.004,075.003,985.004,060.003,753.9764,533
2025-12-014,005.004,065.003,980.004,010.003,707.7490,804
2025-11-283,930.004,025.003,930.004,000.003,698.4986,736
2025-11-273,965.003,965.003,905.003,930.003,633.7733,549
2025-11-263,900.003,950.003,880.003,950.003,652.2650,729
2025-11-253,920.003,940.003,860.003,905.003,610.6541,319
2025-11-243,955.003,955.003,845.003,915.003,619.9048,694
2025-11-213,860.003,925.003,830.003,895.003,601.4155,636
2025-11-203,925.003,935.003,890.003,900.003,606.0386,017
2025-11-193,860.003,900.003,815.003,885.003,592.1662,184
2025-11-183,905.003,905.003,805.003,860.003,569.0559,257
2025-11-173,840.003,930.003,825.003,905.003,610.6564,351
2025-11-143,895.003,905.003,830.003,840.003,550.5572,903
2025-11-133,925.003,935.003,850.003,905.003,610.6595,368
2025-11-123,835.003,950.003,825.003,925.003,629.15114,392
2025-11-113,810.003,875.003,795.003,835.003,545.93110,633
2025-11-103,660.003,900.003,660.003,810.003,522.81253,441
2025-11-073,690.003,710.003,620.003,645.003,370.2588,329
2025-11-063,785.003,785.003,690.003,690.003,411.8665,352
2025-11-053,810.003,810.003,665.003,735.003,453.47151,851
2025-11-043,760.003,830.003,720.003,810.003,522.8175,177
2025-11-033,800.003,855.003,760.003,770.003,485.8394,208
2025-10-313,750.003,765.003,720.003,755.003,471.9692,614
2025-10-303,790.003,805.003,730.003,740.003,458.09136,357
← NewerPage 4 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.