Skip to main content
logo
RingNet Co., Ltd. (KOSDAQ:042500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,935.00
0.00 (0.00%)
At close: Feb 19, 2026

RingNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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