RingNet Co., Ltd. (KOSDAQ:042500)
South Korea · Delayed Price · Currency is KRW 5,030.00
-200.00 (-3.82%)
At close: Apr 23, 2026
RingNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,995.00 | 5,120.00 | 4,910.00 | 5,070.00 | 5,070.00 | 0.80% | 578,347 |
| Apr 23, 2026 | 5,230.00 | 5,260.00 | 5,000.00 | 5,030.00 | 5,030.00 | -3.82% | 824,420 |
| Apr 22, 2026 | 5,240.00 | 5,760.00 | 4,955.00 | 5,230.00 | 5,230.00 | -0.95% | 2,349,235 |
| Apr 21, 2026 | 5,410.00 | 5,450.00 | 5,120.00 | 5,280.00 | 5,280.00 | -4.69% | 1,563,118 |
| Apr 20, 2026 | 5,150.00 | 5,600.00 | 5,150.00 | 5,540.00 | 5,540.00 | 9.70% | 3,179,945 |
| Apr 17, 2026 | 5,480.00 | 5,480.00 | 5,040.00 | 5,050.00 | 5,050.00 | -8.18% | 1,719,254 |
| Apr 16, 2026 | 5,990.00 | 6,500.00 | 5,270.00 | 5,500.00 | 5,500.00 | 0.55% | 6,110,459 |
| Apr 15, 2026 | 4,470.00 | 5,470.00 | 4,325.00 | 5,470.00 | 5,470.00 | 24.46% | 6,707,279 |
| Apr 14, 2026 | 4,170.00 | 4,485.00 | 4,160.00 | 4,395.00 | 4,395.00 | 6.03% | 731,427 |
| Apr 13, 2026 | 4,110.00 | 4,165.00 | 4,090.00 | 4,145.00 | 4,145.00 | - | 140,038 |
| Apr 10, 2026 | 4,040.00 | 4,155.00 | 4,040.00 | 4,145.00 | 4,145.00 | 2.98% | 300,230 |
| Apr 9, 2026 | 4,040.00 | 4,170.00 | 4,000.00 | 4,025.00 | 4,025.00 | -0.49% | 246,186 |
| Apr 8, 2026 | 4,025.00 | 4,085.00 | 4,015.00 | 4,045.00 | 4,045.00 | 0.50% | 184,776 |
| Apr 7, 2026 | 4,055.00 | 4,055.00 | 3,985.00 | 4,025.00 | 4,025.00 | -0.62% | 158,154 |
| Apr 6, 2026 | 4,050.00 | 4,130.00 | 3,995.00 | 4,050.00 | 4,050.00 | - | 250,446 |
| Apr 3, 2026 | 3,920.00 | 4,095.00 | 3,910.00 | 4,050.00 | 4,050.00 | 3.71% | 242,686 |
| Apr 2, 2026 | 3,990.00 | 4,005.00 | 3,880.00 | 3,905.00 | 3,905.00 | -2.01% | 142,730 |
| Apr 1, 2026 | 3,865.00 | 3,990.00 | 3,865.00 | 3,985.00 | 3,985.00 | 4.05% | 162,343 |
| Mar 31, 2026 | 3,900.00 | 3,920.00 | 3,830.00 | 3,830.00 | 3,830.00 | -2.05% | 173,602 |
| Mar 30, 2026 | 3,945.00 | 3,945.00 | 3,865.00 | 3,910.00 | 3,910.00 | -1.51% | 128,013 |
| Mar 27, 2026 | 3,910.00 | 3,990.00 | 3,865.00 | 3,970.00 | 3,970.00 | 0.89% | 172,369 |
| Mar 26, 2026 | 3,990.00 | 4,030.00 | 3,930.00 | 3,935.00 | 3,935.00 | -1.38% | 317,732 |
| Mar 25, 2026 | 4,000.00 | 4,060.00 | 3,960.00 | 3,990.00 | 3,990.00 | 0.38% | 380,700 |
| Mar 24, 2026 | 3,795.00 | 4,090.00 | 3,755.00 | 3,975.00 | 3,975.00 | 4.88% | 521,110 |
| Mar 23, 2026 | 3,765.00 | 3,850.00 | 3,735.00 | 3,790.00 | 3,790.00 | -0.13% | 165,646 |
| Mar 20, 2026 | 3,780.00 | 3,825.00 | 3,780.00 | 3,795.00 | 3,795.00 | 0.40% | 73,550 |
| Mar 19, 2026 | 3,770.00 | 3,805.00 | 3,740.00 | 3,780.00 | 3,780.00 | -0.53% | 46,929 |
| Mar 18, 2026 | 3,780.00 | 3,810.00 | 3,780.00 | 3,800.00 | 3,800.00 | 0.53% | 62,178 |
| Mar 17, 2026 | 3,810.00 | 3,830.00 | 3,770.00 | 3,780.00 | 3,780.00 | -0.79% | 74,646 |
| Mar 16, 2026 | 3,800.00 | 3,835.00 | 3,780.00 | 3,810.00 | 3,810.00 | 0.26% | 45,440 |
| Mar 13, 2026 | 3,850.00 | 3,925.00 | 3,795.00 | 3,800.00 | 3,800.00 | -2.56% | 135,811 |
| Mar 12, 2026 | 3,755.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 4.84% | 202,388 |
| Mar 11, 2026 | 3,665.00 | 3,785.00 | 3,645.00 | 3,720.00 | 3,720.00 | 1.78% | 268,199 |
| Mar 10, 2026 | 3,635.00 | 3,700.00 | 3,630.00 | 3,655.00 | 3,655.00 | 1.25% | 84,207 |
| Mar 9, 2026 | 3,575.00 | 3,635.00 | 3,547.00 | 3,610.00 | 3,610.00 | -2.43% | 115,359 |
| Mar 6, 2026 | 3,690.00 | 3,725.00 | 3,620.00 | 3,700.00 | 3,700.00 | 0.54% | 75,521 |
| Mar 5, 2026 | 3,560.00 | 3,710.00 | 3,560.00 | 3,680.00 | 3,680.00 | 5.75% | 153,699 |
| Mar 4, 2026 | 3,720.00 | 3,720.00 | 3,410.00 | 3,480.00 | 3,480.00 | -6.45% | 379,249 |
| Mar 3, 2026 | 3,800.00 | 3,850.00 | 3,720.00 | 3,720.00 | 3,720.00 | -2.87% | 206,653 |
| Feb 27, 2026 | 3,890.00 | 3,890.00 | 3,820.00 | 3,830.00 | 3,830.00 | -1.67% | 128,210 |
| Feb 26, 2026 | 3,990.00 | 3,990.00 | 3,875.00 | 3,895.00 | 3,895.00 | -1.77% | 274,333 |
| Feb 25, 2026 | 3,945.00 | 3,975.00 | 3,910.00 | 3,965.00 | 3,965.00 | 1.15% | 145,170 |
| Feb 24, 2026 | 3,920.00 | 3,945.00 | 3,905.00 | 3,920.00 | 3,920.00 | - | 100,716 |
| Feb 23, 2026 | 3,925.00 | 3,935.00 | 3,900.00 | 3,920.00 | 3,920.00 | -0.13% | 239,682 |
| Feb 20, 2026 | 3,950.00 | 3,950.00 | 3,885.00 | 3,925.00 | 3,925.00 | -0.25% | 167,166 |
| Feb 19, 2026 | 3,935.00 | 3,955.00 | 3,915.00 | 3,935.00 | 3,935.00 | - | 136,939 |
| Feb 13, 2026 | 3,920.00 | 3,960.00 | 3,900.00 | 3,935.00 | 3,935.00 | 0.38% | 137,766 |
| Feb 12, 2026 | 3,920.00 | 3,950.00 | 3,890.00 | 3,920.00 | 3,920.00 | -0.38% | 102,323 |
| Feb 11, 2026 | 3,950.00 | 3,950.00 | 3,890.00 | 3,935.00 | 3,935.00 | -0.38% | 93,061 |
| Feb 10, 2026 | 3,900.00 | 3,955.00 | 3,885.00 | 3,950.00 | 3,950.00 | 1.67% | 138,812 |