RingNet Co., Ltd. (KOSDAQ:042500)
South Korea · Delayed Price · Currency is KRW 4,590.00
-15.00 (-0.33%)
At close: Aug 28, 2025
RingNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,590.00 | 4,605.00 | 4,545.00 | 4,595.00 | - | 0.11% | 36,129 |
| Aug 28, 2025 | 4,610.00 | 4,610.00 | 4,555.00 | 4,590.00 | - | -0.33% | 37,313 |
| Aug 27, 2025 | 4,620.00 | 4,620.00 | 4,520.00 | 4,605.00 | - | 0.55% | 79,858 |
| Aug 26, 2025 | 4,640.00 | 4,645.00 | 4,545.00 | 4,580.00 | - | -0.54% | 104,673 |
| Aug 25, 2025 | 4,320.00 | 5,000.00 | 4,310.00 | 4,605.00 | - | 6.84% | 886,168 |
| Aug 22, 2025 | 4,250.00 | 4,315.00 | 4,250.00 | 4,310.00 | - | 1.41% | 60,855 |
| Aug 21, 2025 | 4,250.00 | 4,275.00 | 4,225.00 | 4,250.00 | - | - | 27,787 |
| Aug 20, 2025 | 4,290.00 | 4,290.00 | 4,190.00 | 4,250.00 | - | -0.93% | 82,253 |
| Aug 19, 2025 | 4,330.00 | 4,335.00 | 4,285.00 | 4,290.00 | - | -0.92% | 24,301 |
| Aug 18, 2025 | 4,375.00 | 4,390.00 | 4,290.00 | 4,330.00 | - | -0.46% | 44,383 |
| Aug 14, 2025 | 4,290.00 | 4,360.00 | 4,250.00 | 4,350.00 | - | 1.64% | 81,888 |
| Aug 13, 2025 | 4,295.00 | 4,295.00 | 4,255.00 | 4,280.00 | - | 0.23% | 15,314 |
| Aug 12, 2025 | 4,320.00 | 4,320.00 | 4,265.00 | 4,270.00 | - | -0.12% | 24,494 |
| Aug 11, 2025 | 4,325.00 | 4,325.00 | 4,265.00 | 4,275.00 | - | -0.70% | 17,800 |
| Aug 8, 2025 | 4,330.00 | 4,360.00 | 4,290.00 | 4,305.00 | - | -0.35% | 17,605 |
| Aug 7, 2025 | 4,250.00 | 4,345.00 | 4,250.00 | 4,320.00 | - | 0.23% | 27,340 |
| Aug 6, 2025 | 4,320.00 | 4,330.00 | 4,200.00 | 4,310.00 | - | 0.23% | 18,386 |
| Aug 5, 2025 | 4,260.00 | 4,325.00 | 4,255.00 | 4,300.00 | - | 0.47% | 41,551 |
| Aug 4, 2025 | 4,260.00 | 4,295.00 | 4,205.00 | 4,280.00 | - | 0.47% | 16,226 |
| Aug 1, 2025 | 4,395.00 | 4,395.00 | 4,250.00 | 4,260.00 | - | -2.41% | 62,633 |
| Jul 31, 2025 | 4,380.00 | 4,380.00 | 4,335.00 | 4,365.00 | - | 0.23% | 39,235 |
| Jul 30, 2025 | 4,360.00 | 4,385.00 | 4,335.00 | 4,355.00 | - | -0.23% | 42,110 |
| Jul 29, 2025 | 4,420.00 | 4,425.00 | 4,350.00 | 4,365.00 | - | -0.57% | 20,754 |
| Jul 28, 2025 | 4,455.00 | 4,455.00 | 4,345.00 | 4,390.00 | - | -1.46% | 42,799 |
| Jul 25, 2025 | 4,415.00 | 4,475.00 | 4,405.00 | 4,455.00 | - | 0.34% | 38,442 |
| Jul 24, 2025 | 4,485.00 | 4,517.00 | 4,420.00 | 4,440.00 | - | -1.00% | 56,132 |
| Jul 23, 2025 | 4,530.00 | 4,530.00 | 4,445.00 | 4,485.00 | - | -0.88% | 51,028 |
| Jul 22, 2025 | 4,565.00 | 4,570.00 | 4,490.00 | 4,525.00 | - | -0.77% | 61,051 |
| Jul 21, 2025 | 4,575.00 | 4,600.00 | 4,540.00 | 4,560.00 | - | -0.33% | 53,182 |
| Jul 18, 2025 | 4,590.00 | 4,625.00 | 4,500.00 | 4,575.00 | - | -0.54% | 45,777 |
| Jul 17, 2025 | 4,670.00 | 4,670.00 | 4,575.00 | 4,600.00 | - | -1.08% | 50,614 |
| Jul 16, 2025 | 4,650.00 | 4,675.00 | 4,620.00 | 4,650.00 | - | -0.43% | 50,983 |
| Jul 15, 2025 | 4,725.00 | 4,725.00 | 4,615.00 | 4,670.00 | - | -0.85% | 66,409 |
| Jul 14, 2025 | 4,695.00 | 4,725.00 | 4,665.00 | 4,710.00 | - | - | 77,752 |
| Jul 11, 2025 | 4,640.00 | 4,710.00 | 4,620.00 | 4,710.00 | - | 1.51% | 76,113 |
| Jul 10, 2025 | 4,650.00 | 4,660.00 | 4,590.00 | 4,640.00 | - | -0.22% | 57,420 |
| Jul 9, 2025 | 4,470.00 | 4,650.00 | 4,445.00 | 4,650.00 | - | 4.26% | 128,137 |
| Jul 8, 2025 | 4,400.00 | 4,465.00 | 4,340.00 | 4,460.00 | - | 2.41% | 85,154 |
| Jul 7, 2025 | 4,380.00 | 4,425.00 | 4,355.00 | 4,355.00 | - | -0.23% | 47,001 |
| Jul 4, 2025 | 4,435.00 | 4,495.00 | 4,350.00 | 4,365.00 | - | -1.47% | 124,620 |
| Jul 3, 2025 | 4,450.00 | 4,475.00 | 4,400.00 | 4,430.00 | - | -0.11% | 74,528 |
| Jul 2, 2025 | 4,460.00 | 4,460.00 | 4,365.00 | 4,435.00 | - | -0.67% | 57,480 |
| Jul 1, 2025 | 4,415.00 | 4,485.00 | 4,415.00 | 4,465.00 | - | 0.34% | 43,460 |
| Jun 30, 2025 | 4,515.00 | 4,515.00 | 4,380.00 | 4,450.00 | - | -0.67% | 77,031 |
| Jun 27, 2025 | 4,550.00 | 4,550.00 | 4,445.00 | 4,480.00 | - | -0.55% | 64,161 |
| Jun 26, 2025 | 4,640.00 | 4,640.00 | 4,465.00 | 4,505.00 | - | -2.28% | 110,511 |
| Jun 25, 2025 | 4,700.00 | 4,745.00 | 4,605.00 | 4,610.00 | - | -1.91% | 159,197 |
| Jun 24, 2025 | 4,760.00 | 4,775.00 | 4,620.00 | 4,700.00 | - | -0.42% | 134,016 |
| Jun 23, 2025 | 4,620.00 | 4,870.00 | 4,555.00 | 4,720.00 | - | 1.18% | 369,928 |
| Jun 20, 2025 | 4,625.00 | 4,720.00 | 4,555.00 | 4,665.00 | - | 0.97% | 141,263 |