Skip to main content
RingNet Co., Ltd. (KOSDAQ:042500)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,350.00
+100.00 (1.60%)
At close: Apr 28, 2026

RingNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,130.007,400.006,260.006,350.006,350.001.60%7,819,699
Apr 27, 20265,050.006,250.004,960.006,250.006,250.0023.27%8,360,214
Apr 24, 20264,995.005,120.004,910.005,070.005,070.000.80%578,347
Apr 23, 20265,230.005,260.005,000.005,030.005,030.00-3.82%824,420
Apr 22, 20265,240.005,760.004,955.005,230.005,230.00-0.95%2,349,235
Apr 21, 20265,410.005,450.005,120.005,280.005,280.00-4.69%1,563,118
Apr 20, 20265,150.005,600.005,150.005,540.005,540.009.70%3,179,945
Apr 17, 20265,480.005,480.005,040.005,050.005,050.00-8.18%1,719,254
Apr 16, 20265,990.006,500.005,270.005,500.005,500.000.55%6,110,459
Apr 15, 20264,470.005,470.004,325.005,470.005,470.0024.46%6,707,279
Apr 14, 20264,170.004,485.004,160.004,395.004,395.006.03%731,427
Apr 13, 20264,110.004,165.004,090.004,145.004,145.00-140,038
Apr 10, 20264,040.004,155.004,040.004,145.004,145.002.98%300,230
Apr 9, 20264,040.004,170.004,000.004,025.004,025.00-0.49%246,186
Apr 8, 20264,025.004,085.004,015.004,045.004,045.000.50%184,776
Apr 7, 20264,055.004,055.003,985.004,025.004,025.00-0.62%158,154
Apr 6, 20264,050.004,130.003,995.004,050.004,050.00-250,446
Apr 3, 20263,920.004,095.003,910.004,050.004,050.003.71%242,686
Apr 2, 20263,990.004,005.003,880.003,905.003,905.00-2.01%142,730
Apr 1, 20263,865.003,990.003,865.003,985.003,985.004.05%162,343
Mar 31, 20263,900.003,920.003,830.003,830.003,830.00-2.05%173,602
Mar 30, 20263,945.003,945.003,865.003,910.003,910.00-1.51%128,013
Mar 27, 20263,910.003,990.003,865.003,970.003,970.000.89%172,369
Mar 26, 20263,990.004,030.003,930.003,935.003,935.00-1.38%317,732
Mar 25, 20264,000.004,060.003,960.003,990.003,990.000.38%380,700
Mar 24, 20263,795.004,090.003,755.003,975.003,975.004.88%521,110
Mar 23, 20263,765.003,850.003,735.003,790.003,790.00-0.13%165,646
Mar 20, 20263,780.003,825.003,780.003,795.003,795.000.40%73,550
Mar 19, 20263,770.003,805.003,740.003,780.003,780.00-0.53%46,929
Mar 18, 20263,780.003,810.003,780.003,800.003,800.000.53%62,178
Mar 17, 20263,810.003,830.003,770.003,780.003,780.00-0.79%74,646
Mar 16, 20263,800.003,835.003,780.003,810.003,810.000.26%45,440
Mar 13, 20263,850.003,925.003,795.003,800.003,800.00-2.56%135,811
Mar 12, 20263,755.003,900.003,700.003,900.003,900.004.84%202,388
Mar 11, 20263,665.003,785.003,645.003,720.003,720.001.78%268,199
Mar 10, 20263,635.003,700.003,630.003,655.003,655.001.25%84,207
Mar 9, 20263,575.003,635.003,547.003,610.003,610.00-2.43%115,359
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