Skip to main content
RingNet Co., Ltd. (KOSDAQ:042500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
-25.00 (-0.62%)
At close: Dec 5, 2025

RingNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,000.004,020.003,970.003,995.003,995.00-0.62%63,158
Dec 4, 20254,015.004,035.003,985.004,020.004,020.00-0.25%48,583
Dec 3, 20254,050.004,055.004,000.004,030.004,030.00-0.74%51,890
Dec 2, 20254,020.004,075.003,985.004,060.004,060.001.25%64,521
Dec 1, 20254,005.004,065.003,980.004,010.004,010.000.25%90,784
Nov 28, 20253,930.004,025.003,930.004,000.004,000.001.78%86,736
Nov 27, 20253,965.003,965.003,905.003,930.003,930.00-0.51%30,546
Nov 26, 20253,900.003,950.003,880.003,950.003,950.001.15%50,714
Nov 25, 20253,920.003,940.003,860.003,905.003,905.00-0.26%41,319
Nov 24, 20253,955.003,955.003,845.003,915.003,915.000.51%48,694
Nov 21, 20253,860.003,925.003,830.003,895.003,895.00-0.13%55,511
Nov 20, 20253,925.003,935.003,890.003,900.003,900.000.39%86,017
Nov 19, 20253,860.003,900.003,815.003,885.003,885.000.65%62,184
Nov 18, 20253,905.003,905.003,805.003,860.003,860.00-1.15%59,257
Nov 17, 20253,840.003,930.003,825.003,905.003,905.001.69%64,351
Nov 14, 20253,895.003,905.003,830.003,840.003,840.00-1.66%72,903
Nov 13, 20253,925.003,935.003,850.003,905.003,905.00-0.51%95,368
Nov 12, 20253,835.003,950.003,825.003,925.003,925.002.35%114,392
Nov 11, 20253,810.003,875.003,795.003,835.003,835.000.66%110,633
Nov 10, 20253,660.003,900.003,660.003,810.003,810.004.53%253,441
Nov 7, 20253,690.003,710.003,620.003,645.003,645.00-1.22%88,329
Nov 6, 20253,785.003,785.003,690.003,690.003,690.00-1.20%65,352
Nov 5, 20253,810.003,810.003,665.003,735.003,735.00-1.97%151,851
Nov 4, 20253,760.003,830.003,720.003,810.003,810.001.06%75,177
Nov 3, 20253,800.003,855.003,760.003,770.003,770.000.40%94,208
Oct 31, 20253,750.003,765.003,720.003,755.003,755.000.40%92,614
Oct 30, 20253,790.003,805.003,730.003,740.003,740.00-1.32%136,357
Oct 29, 20253,805.003,830.003,770.003,790.003,790.000.13%67,716
Oct 28, 20253,820.003,870.003,770.003,785.003,785.00-0.66%119,689
Oct 27, 20253,745.003,820.003,740.003,810.003,810.001.74%74,853
Oct 24, 20253,735.003,750.003,710.003,745.003,745.000.67%61,693
Oct 23, 20253,770.003,775.003,705.003,720.003,720.00-0.67%88,147
Oct 22, 20253,765.003,770.003,720.003,745.003,745.00-73,279
Oct 21, 20253,740.003,785.003,740.003,745.003,745.000.13%45,796
Oct 20, 20253,725.003,770.003,710.003,740.003,740.000.27%81,533
Oct 17, 20253,785.003,790.003,725.003,730.003,730.00-1.45%67,719
Oct 16, 20253,800.003,835.003,775.003,785.003,785.00-0.39%65,586
Oct 15, 20253,805.003,810.003,755.003,800.003,800.00-0.78%134,108
Oct 14, 20253,880.003,900.003,790.003,830.003,830.00-0.26%48,814
Oct 13, 20253,845.003,925.003,800.003,840.003,840.00-1.79%53,449
Oct 10, 20253,970.003,970.003,900.003,910.003,910.00-0.13%33,952
Oct 2, 20253,910.003,925.003,855.003,915.003,915.000.51%39,622
Oct 1, 20253,820.003,930.003,790.003,895.003,895.001.17%117,907
Sep 30, 20253,910.003,940.003,840.003,850.003,850.00-2.28%87,460
Sep 29, 20254,050.004,200.003,920.003,940.003,940.000.90%284,790
Sep 26, 20253,995.003,995.003,895.003,905.003,905.00-1.64%67,639
Sep 25, 20254,005.004,005.003,950.003,970.003,970.00-0.50%30,494
Sep 24, 20254,010.004,020.003,960.003,990.003,990.00-0.62%38,258
Sep 23, 20254,065.004,070.003,990.004,015.004,015.00-1.23%76,249
Sep 22, 20254,000.004,080.003,975.004,065.004,065.001.63%124,369
Sep 19, 20254,005.004,005.003,955.004,000.004,000.00-0.12%50,177
Sep 18, 20254,010.004,010.003,920.004,005.004,005.00-0.19%212,636
Sep 17, 20254,037.504,037.503,983.334,012.504,012.50-0.62%167,774
Sep 16, 20253,991.674,037.503,987.504,037.504,037.501.15%54,074
Sep 15, 20254,008.334,016.673,975.003,991.673,991.67-0.42%80,874
Sep 12, 20254,083.334,083.333,945.834,008.334,008.330.31%45,323
Sep 11, 20253,987.504,037.503,979.173,995.833,995.83-0.72%58,307
Sep 10, 20253,941.674,037.503,941.674,025.004,025.002.11%81,804
Sep 9, 20253,908.333,945.833,908.333,941.673,941.670.85%46,837
Sep 8, 20253,887.503,916.673,883.333,908.333,908.330.32%32,087
Sep 5, 20253,954.173,958.333,875.003,895.833,895.830.11%35,155
Sep 4, 20253,879.173,908.333,858.333,891.673,891.670.32%59,442
Sep 3, 20253,833.333,891.673,833.333,879.173,879.170.65%35,723
Sep 2, 20253,841.673,937.503,833.333,854.173,854.170.33%40,441
Sep 1, 20253,850.003,950.003,829.173,841.673,841.67-0.22%84,575
Aug 29, 20253,825.003,850.003,787.503,850.003,850.000.65%53,118
Aug 28, 20253,841.673,841.673,795.833,825.003,825.00-0.33%42,407
Aug 27, 20253,850.003,850.003,766.673,837.503,837.500.55%95,828
Aug 26, 20253,866.673,870.833,787.503,816.673,816.67-0.54%125,607
Aug 25, 20253,600.004,166.673,591.673,837.503,837.506.84%1,063,400
Aug 22, 20253,541.673,595.833,541.673,591.673,591.671.41%73,025
Aug 21, 20253,541.673,562.503,520.833,541.673,541.67-33,343
Aug 20, 20253,575.003,575.003,491.673,541.673,541.67-0.93%98,702
Aug 19, 20253,608.333,612.503,570.833,575.003,575.00-0.92%29,160
Aug 18, 20253,645.833,658.333,575.003,608.333,608.33-0.46%53,258
Aug 14, 20253,575.003,633.333,541.673,625.003,625.001.64%98,264
Aug 13, 20253,579.173,579.173,545.833,566.673,566.670.23%18,375
Aug 12, 20253,600.003,600.003,554.173,558.333,558.33-0.12%29,391
Aug 11, 20253,604.173,604.173,554.173,562.503,562.50-0.70%21,359
Aug 8, 20253,608.333,633.333,575.003,587.503,587.50-0.35%21,125
Aug 7, 20253,541.673,620.833,541.673,600.003,600.000.23%32,807
Aug 6, 20253,600.003,608.333,500.003,591.673,591.670.23%22,062
Aug 5, 20253,550.003,604.173,545.833,583.333,583.330.47%49,860
Aug 4, 20253,550.003,579.173,504.173,566.673,566.670.47%19,470
Aug 1, 20253,662.503,662.503,541.673,550.003,550.00-2.41%75,158
Jul 31, 20253,650.003,650.003,612.503,637.503,637.500.23%47,081
Jul 30, 20253,633.333,654.173,612.503,629.173,629.17-0.23%50,531
Jul 29, 20253,683.333,687.503,625.003,637.503,637.50-0.57%24,903
Jul 28, 20253,712.503,712.503,620.833,658.333,658.33-1.46%51,358
Jul 25, 20253,679.173,729.173,670.833,712.503,712.500.34%46,129
Jul 24, 20253,737.503,764.173,683.333,700.003,700.00-1.00%67,357
Jul 23, 20253,775.003,775.003,704.173,737.503,737.50-0.88%61,232
Jul 22, 20253,804.173,808.333,741.673,770.833,770.83-0.77%73,260
Jul 21, 20253,812.503,833.333,783.333,800.003,800.00-0.33%63,817
Jul 18, 20253,825.003,854.173,750.003,812.503,812.50-0.54%54,931
Jul 17, 20253,891.673,891.673,812.503,833.333,833.33-1.08%60,736
Jul 16, 20253,875.003,895.833,850.003,875.003,875.00-0.43%61,178
Jul 15, 20253,937.503,937.503,845.833,891.673,891.67-0.85%79,690
Jul 14, 20253,912.503,937.503,887.503,925.003,925.00-93,301
Jul 11, 20253,866.673,925.003,850.003,925.003,925.001.51%91,334