Skip to main content
logo
RingNet Co., Ltd. (KOSDAQ:042500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,875.00
+20.00 (0.52%)
At close: Jan 23, 2026

RingNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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