Skip to main content
RingNet Co., Ltd. (KOSDAQ:042500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,700.00
+20.00 (0.54%)
At close: Mar 6, 2026

RingNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,690.003,725.003,620.003,700.003,700.000.54%75,521
Mar 5, 20263,560.003,710.003,560.003,680.003,680.005.75%153,699
Mar 4, 20263,720.003,720.003,410.003,480.003,480.00-6.45%379,249
Mar 3, 20263,800.003,850.003,720.003,720.003,720.00-2.87%206,653
Feb 27, 20263,890.003,890.003,820.003,830.003,830.00-1.67%128,210
Feb 26, 20263,990.003,990.003,875.003,895.003,895.00-1.77%274,333
Feb 25, 20263,945.003,975.003,910.003,965.003,965.001.15%145,170
Feb 24, 20263,920.003,945.003,905.003,920.003,920.00-100,716
Feb 23, 20263,925.003,935.003,900.003,920.003,920.00-0.13%239,682
Feb 20, 20263,950.003,950.003,885.003,925.003,925.00-0.25%167,166
Feb 19, 20263,935.003,955.003,915.003,935.003,935.00-136,939
Feb 13, 20263,920.003,960.003,900.003,935.003,935.000.38%137,766
Feb 12, 20263,920.003,950.003,890.003,920.003,920.00-0.38%102,323
Feb 11, 20263,950.003,950.003,890.003,935.003,935.00-0.38%93,061
Feb 10, 20263,900.003,955.003,885.003,950.003,950.001.67%138,812
Feb 9, 20263,920.003,960.003,855.003,885.003,885.000.65%160,782
Feb 6, 20263,860.003,910.003,755.003,860.003,860.00-0.26%176,125
Feb 5, 20263,860.003,910.003,820.003,870.003,870.000.26%199,722
Feb 4, 20263,805.003,875.003,775.003,860.003,860.001.85%161,020
Feb 3, 20263,775.003,790.003,740.003,790.003,790.000.80%102,367
Feb 2, 20263,850.003,850.003,740.003,760.003,760.00-2.34%237,408
Jan 30, 20263,840.003,870.003,800.003,850.003,850.00-129,088
Jan 29, 20263,820.003,870.003,820.003,850.003,850.000.79%160,786
Jan 28, 20263,845.003,865.003,800.003,820.003,820.00-0.65%144,897
Jan 27, 20263,880.003,890.003,800.003,845.003,845.00-0.90%185,575
Jan 26, 20263,875.003,965.003,870.003,880.003,880.000.13%212,092
Jan 23, 20263,845.003,890.003,820.003,875.003,875.000.52%172,387
Jan 22, 20263,850.003,950.003,820.003,855.003,855.001.05%184,630
Jan 21, 20263,745.003,980.003,730.003,815.003,815.000.93%340,358
Jan 20, 20263,705.003,835.003,705.003,780.003,780.002.16%147,372
Jan 19, 20263,710.003,725.003,690.003,700.003,700.00-0.40%47,738
Jan 16, 20263,770.003,770.003,690.003,715.003,715.00-0.54%35,547
Jan 15, 20263,680.003,740.003,680.003,735.003,735.000.95%34,148
Jan 14, 20263,715.003,715.003,675.003,700.003,700.00-0.54%69,861
Jan 13, 20263,755.003,755.003,705.003,720.003,720.00-0.93%79,321
Jan 12, 20263,740.003,800.003,740.003,755.003,755.000.27%96,824
Jan 9, 20263,735.003,790.003,730.003,745.003,745.000.27%116,305
Jan 8, 20263,780.003,780.003,705.003,735.003,735.00-1.19%87,659
Jan 7, 20263,775.003,805.003,735.003,780.003,780.00-68,744
Jan 6, 20263,830.003,830.003,745.003,780.003,780.00-0.26%70,206
Jan 5, 20263,790.003,805.003,740.003,790.003,790.000.13%71,473
Jan 2, 20263,755.003,840.003,755.003,785.003,785.00-0.13%50,208
Dec 30, 20253,810.003,810.003,760.003,790.003,790.00-41,764
Dec 29, 20253,920.003,930.003,775.003,790.003,790.00-4.77%161,787
Dec 26, 20254,030.004,040.003,975.003,980.003,780.00-1.12%155,524
Dec 24, 20254,030.004,035.003,985.004,025.003,822.74-0.12%70,271
Dec 23, 20254,025.004,045.003,985.004,030.003,827.490.12%68,704
Dec 22, 20254,005.004,055.004,005.004,025.003,822.740.75%102,561
Dec 19, 20253,955.004,010.003,920.003,995.003,794.251.01%156,162
Dec 18, 20254,000.004,000.003,935.003,955.003,756.26-0.88%66,184
Dec 17, 20253,995.004,005.003,975.003,990.003,789.50-0.25%72,601
Dec 16, 20254,035.004,035.003,960.004,000.003,799.00-0.62%190,217
Dec 15, 20254,005.004,035.003,990.004,025.003,822.740.37%81,399
Dec 12, 20254,000.004,010.003,990.004,010.003,808.490.25%75,629
Dec 11, 20254,005.004,050.003,990.004,000.003,799.00-129,918
Dec 10, 20254,000.004,050.003,995.004,000.003,799.00-0.62%72,171
Dec 9, 20254,050.004,050.004,000.004,025.003,822.740.12%34,523
Dec 8, 20253,990.004,075.003,990.004,020.003,817.990.63%123,167
Dec 5, 20254,000.004,020.003,970.003,995.003,794.25-0.62%63,358
Dec 4, 20254,015.004,035.003,985.004,020.003,817.99-0.25%48,583
Dec 3, 20254,050.004,055.004,000.004,030.003,827.49-0.74%51,892
Dec 2, 20254,020.004,075.003,985.004,060.003,855.981.25%64,533
Dec 1, 20254,005.004,065.003,980.004,010.003,808.490.25%90,804
Nov 28, 20253,930.004,025.003,930.004,000.003,799.001.78%86,736
Nov 27, 20253,965.003,965.003,905.003,930.003,732.51-0.51%33,549
Nov 26, 20253,900.003,950.003,880.003,950.003,751.511.15%50,729
Nov 25, 20253,920.003,940.003,860.003,905.003,708.77-0.26%41,319
Nov 24, 20253,955.003,955.003,845.003,915.003,718.270.51%48,694
Nov 21, 20253,860.003,925.003,830.003,895.003,699.27-0.13%55,636
Nov 20, 20253,925.003,935.003,890.003,900.003,704.020.39%86,017
Nov 19, 20253,860.003,900.003,815.003,885.003,689.770.65%62,184
Nov 18, 20253,905.003,905.003,805.003,860.003,666.03-1.15%59,257
Nov 17, 20253,840.003,930.003,825.003,905.003,708.771.69%64,351
Nov 14, 20253,895.003,905.003,830.003,840.003,647.04-1.66%72,903
Nov 13, 20253,925.003,935.003,850.003,905.003,708.77-0.51%95,368
Nov 12, 20253,835.003,950.003,825.003,925.003,727.762.35%114,392
Nov 11, 20253,810.003,875.003,795.003,835.003,642.290.66%110,633
Nov 10, 20253,660.003,900.003,660.003,810.003,618.544.53%253,441
Nov 7, 20253,690.003,710.003,620.003,645.003,461.84-1.22%88,329
Nov 6, 20253,785.003,785.003,690.003,690.003,504.57-1.20%65,352
Nov 5, 20253,810.003,810.003,665.003,735.003,547.31-1.97%151,851
Nov 4, 20253,760.003,830.003,720.003,810.003,618.541.06%75,177
Nov 3, 20253,800.003,855.003,760.003,770.003,580.550.40%94,208
Oct 31, 20253,750.003,765.003,720.003,755.003,566.310.40%92,614
Oct 30, 20253,790.003,805.003,730.003,740.003,552.06-1.32%136,357
Oct 29, 20253,805.003,830.003,770.003,790.003,599.550.13%67,716
Oct 28, 20253,820.003,870.003,770.003,785.003,594.80-0.66%119,689
Oct 27, 20253,745.003,820.003,740.003,810.003,618.541.74%74,853
Oct 24, 20253,735.003,750.003,710.003,745.003,556.810.67%61,693
Oct 23, 20253,770.003,775.003,705.003,720.003,533.07-0.67%88,147
Oct 22, 20253,765.003,770.003,720.003,745.003,556.81-73,279
Oct 21, 20253,740.003,785.003,740.003,745.003,556.810.13%45,796
Oct 20, 20253,725.003,770.003,710.003,740.003,552.060.27%81,533
Oct 17, 20253,785.003,790.003,725.003,730.003,542.56-1.45%67,719
Oct 16, 20253,800.003,835.003,775.003,785.003,594.80-0.39%65,586
Oct 15, 20253,805.003,810.003,755.003,800.003,609.05-0.78%134,108
Oct 14, 20253,880.003,900.003,790.003,830.003,637.54-0.26%48,814
Oct 13, 20253,845.003,925.003,800.003,840.003,647.04-1.79%53,449
Oct 10, 20253,970.003,970.003,900.003,910.003,713.52-0.13%33,952
Oct 2, 20253,910.003,925.003,855.003,915.003,718.270.51%39,622