Skip to main content
logo
RingNet Co., Ltd. (KOSDAQ:042500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
-50.00 (-1.32%)
At close: Oct 30, 2025

RingNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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