RingNet Co., Ltd. (KOSDAQ:042500)
South Korea · Delayed Price · Currency is KRW 4,810.00
+20.00 (0.42%)
Last updated: Sep 16, 2025, 10:18 AM KST
RingNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,005.00 | 4,005.00 | 3,955.00 | 4,000.00 | 4,000.00 | -0.12% | 50,177 |
| Sep 18, 2025 | 4,010.00 | 4,010.00 | 3,920.00 | 4,005.00 | 4,005.00 | -0.19% | 212,636 |
| Sep 17, 2025 | 4,037.50 | 4,037.50 | 3,983.33 | 4,012.50 | 4,012.50 | -0.62% | 167,774 |
| Sep 16, 2025 | 3,991.67 | 4,037.50 | 3,987.50 | 4,037.50 | 4,037.50 | 1.15% | 54,074 |
| Sep 15, 2025 | 4,008.33 | 4,016.67 | 3,975.00 | 3,991.67 | 3,991.67 | -0.42% | 80,874 |
| Sep 12, 2025 | 4,083.33 | 4,083.33 | 3,945.83 | 4,008.33 | 4,008.33 | 0.31% | 45,323 |
| Sep 11, 2025 | 3,987.50 | 4,037.50 | 3,979.17 | 3,995.83 | 3,995.83 | -0.72% | 58,307 |
| Sep 10, 2025 | 3,941.67 | 4,037.50 | 3,941.67 | 4,025.00 | 4,025.00 | 2.11% | 81,804 |
| Sep 9, 2025 | 3,908.33 | 3,945.83 | 3,908.33 | 3,941.67 | 3,941.67 | 0.85% | 46,837 |
| Sep 8, 2025 | 3,887.50 | 3,916.67 | 3,883.33 | 3,908.33 | 3,908.33 | 0.32% | 32,087 |
| Sep 5, 2025 | 3,954.17 | 3,958.33 | 3,875.00 | 3,895.83 | 3,895.83 | 0.11% | 35,155 |
| Sep 4, 2025 | 3,879.17 | 3,908.33 | 3,858.33 | 3,891.67 | 3,891.67 | 0.32% | 59,442 |
| Sep 3, 2025 | 3,833.33 | 3,891.67 | 3,833.33 | 3,879.17 | 3,879.17 | 0.65% | 35,723 |
| Sep 2, 2025 | 3,841.67 | 3,937.50 | 3,833.33 | 3,854.17 | 3,854.17 | 0.33% | 40,441 |
| Sep 1, 2025 | 3,850.00 | 3,950.00 | 3,829.17 | 3,841.67 | 3,841.67 | -0.22% | 84,575 |
| Aug 29, 2025 | 3,825.00 | 3,850.00 | 3,787.50 | 3,850.00 | 3,850.00 | 0.65% | 53,118 |
| Aug 28, 2025 | 3,841.67 | 3,841.67 | 3,795.83 | 3,825.00 | 3,825.00 | -0.33% | 42,407 |
| Aug 27, 2025 | 3,850.00 | 3,850.00 | 3,766.67 | 3,837.50 | 3,837.50 | 0.55% | 95,828 |
| Aug 26, 2025 | 3,866.67 | 3,870.83 | 3,787.50 | 3,816.67 | 3,816.67 | -0.54% | 125,607 |
| Aug 25, 2025 | 3,600.00 | 4,166.67 | 3,591.67 | 3,837.50 | 3,837.50 | 6.84% | 1,063,400 |
| Aug 22, 2025 | 3,541.67 | 3,595.83 | 3,541.67 | 3,591.67 | 3,591.67 | 1.41% | 73,025 |
| Aug 21, 2025 | 3,541.67 | 3,562.50 | 3,520.83 | 3,541.67 | 3,541.67 | - | 33,343 |
| Aug 20, 2025 | 3,575.00 | 3,575.00 | 3,491.67 | 3,541.67 | 3,541.67 | -0.93% | 98,702 |
| Aug 19, 2025 | 3,608.33 | 3,612.50 | 3,570.83 | 3,575.00 | 3,575.00 | -0.92% | 29,160 |
| Aug 18, 2025 | 3,645.83 | 3,658.33 | 3,575.00 | 3,608.33 | 3,608.33 | -0.46% | 53,258 |
| Aug 14, 2025 | 3,575.00 | 3,633.33 | 3,541.67 | 3,625.00 | 3,625.00 | 1.64% | 98,264 |
| Aug 13, 2025 | 3,579.17 | 3,579.17 | 3,545.83 | 3,566.67 | 3,566.67 | 0.23% | 18,375 |
| Aug 12, 2025 | 3,600.00 | 3,600.00 | 3,554.17 | 3,558.33 | 3,558.33 | -0.12% | 29,391 |
| Aug 11, 2025 | 3,604.17 | 3,604.17 | 3,554.17 | 3,562.50 | 3,562.50 | -0.70% | 21,359 |
| Aug 8, 2025 | 3,608.33 | 3,633.33 | 3,575.00 | 3,587.50 | 3,587.50 | -0.35% | 21,125 |
| Aug 7, 2025 | 3,541.67 | 3,620.83 | 3,541.67 | 3,600.00 | 3,600.00 | 0.23% | 32,807 |
| Aug 6, 2025 | 3,600.00 | 3,608.33 | 3,500.00 | 3,591.67 | 3,591.67 | 0.23% | 22,062 |
| Aug 5, 2025 | 3,550.00 | 3,604.17 | 3,545.83 | 3,583.33 | 3,583.33 | 0.47% | 49,860 |
| Aug 4, 2025 | 3,550.00 | 3,579.17 | 3,504.17 | 3,566.67 | 3,566.67 | 0.47% | 19,470 |
| Aug 1, 2025 | 3,662.50 | 3,662.50 | 3,541.67 | 3,550.00 | 3,550.00 | -2.41% | 75,158 |
| Jul 31, 2025 | 3,650.00 | 3,650.00 | 3,612.50 | 3,637.50 | 3,637.50 | 0.23% | 47,081 |
| Jul 30, 2025 | 3,633.33 | 3,654.17 | 3,612.50 | 3,629.17 | 3,629.17 | -0.23% | 50,531 |
| Jul 29, 2025 | 3,683.33 | 3,687.50 | 3,625.00 | 3,637.50 | 3,637.50 | -0.57% | 24,903 |
| Jul 28, 2025 | 3,712.50 | 3,712.50 | 3,620.83 | 3,658.33 | 3,658.33 | -1.46% | 51,358 |
| Jul 25, 2025 | 3,679.17 | 3,729.17 | 3,670.83 | 3,712.50 | 3,712.50 | 0.34% | 46,129 |
| Jul 24, 2025 | 3,737.50 | 3,764.17 | 3,683.33 | 3,700.00 | 3,700.00 | -1.00% | 67,357 |
| Jul 23, 2025 | 3,775.00 | 3,775.00 | 3,704.17 | 3,737.50 | 3,737.50 | -0.88% | 61,232 |
| Jul 22, 2025 | 3,804.17 | 3,808.33 | 3,741.67 | 3,770.83 | 3,770.83 | -0.77% | 73,260 |
| Jul 21, 2025 | 3,812.50 | 3,833.33 | 3,783.33 | 3,800.00 | 3,800.00 | -0.33% | 63,817 |
| Jul 18, 2025 | 3,825.00 | 3,854.17 | 3,750.00 | 3,812.50 | 3,812.50 | -0.54% | 54,931 |
| Jul 17, 2025 | 3,891.67 | 3,891.67 | 3,812.50 | 3,833.33 | 3,833.33 | -1.08% | 60,736 |
| Jul 16, 2025 | 3,875.00 | 3,895.83 | 3,850.00 | 3,875.00 | 3,875.00 | -0.43% | 61,178 |
| Jul 15, 2025 | 3,937.50 | 3,937.50 | 3,845.83 | 3,891.67 | 3,891.67 | -0.85% | 79,690 |
| Jul 14, 2025 | 3,912.50 | 3,937.50 | 3,887.50 | 3,925.00 | 3,925.00 | - | 93,301 |
| Jul 11, 2025 | 3,866.67 | 3,925.00 | 3,850.00 | 3,925.00 | 3,925.00 | 1.51% | 91,334 |