RingNet Co., Ltd. (KOSDAQ:042500)
South Korea · Delayed Price · Currency is KRW 4,455.00
-5.00 (-0.11%)
At close: Sep 1, 2026
RingNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4,460.00 | 4,470.00 | 4,380.00 | 4,455.00 | 4,455.00 | -0.11% | 47,597 |
| Aug 31, 2026 | 4,570.00 | 4,570.00 | 4,380.00 | 4,460.00 | 4,460.00 | -2.83% | 102,951 |
| Aug 28, 2026 | 4,415.00 | 4,590.00 | 4,365.00 | 4,590.00 | 4,590.00 | 3.96% | 112,277 |
| Aug 27, 2026 | 4,440.00 | 4,495.00 | 4,370.00 | 4,415.00 | 4,415.00 | 0.34% | 84,399 |
| Aug 26, 2026 | 4,365.00 | 4,445.00 | 4,335.00 | 4,400.00 | 4,400.00 | - | 88,867 |
| Aug 25, 2026 | 4,280.00 | 4,400.00 | 4,205.00 | 4,400.00 | 4,400.00 | 2.80% | 69,292 |
| Aug 24, 2026 | 4,250.00 | 4,315.00 | 4,240.00 | 4,280.00 | 4,280.00 | - | 53,405 |
| Aug 21, 2026 | 4,335.00 | 4,340.00 | 4,240.00 | 4,280.00 | 4,280.00 | -0.70% | 90,425 |
| Aug 20, 2026 | 4,225.00 | 4,515.00 | 4,225.00 | 4,310.00 | 4,310.00 | 1.06% | 119,843 |
| Aug 19, 2026 | 4,145.00 | 4,335.00 | 4,095.00 | 4,265.00 | 4,265.00 | 1.55% | 121,771 |
| Aug 18, 2026 | 4,215.00 | 4,255.00 | 4,135.00 | 4,200.00 | 4,200.00 | -0.36% | 124,818 |
| Aug 14, 2026 | 4,300.00 | 4,375.00 | 4,125.00 | 4,215.00 | 4,215.00 | -1.86% | 138,067 |
| Aug 13, 2026 | 4,415.00 | 4,450.00 | 4,290.00 | 4,295.00 | 4,295.00 | -2.72% | 201,966 |
| Aug 12, 2026 | 4,455.00 | 4,495.00 | 4,410.00 | 4,415.00 | 4,415.00 | -1.78% | 95,299 |
| Aug 11, 2026 | 4,405.00 | 4,495.00 | 4,400.00 | 4,495.00 | 4,495.00 | 1.24% | 102,030 |
| Aug 10, 2026 | 4,400.00 | 4,440.00 | 4,355.00 | 4,440.00 | 4,440.00 | 1.60% | 109,848 |
| Aug 7, 2026 | 4,380.00 | 4,425.00 | 4,305.00 | 4,370.00 | 4,370.00 | -0.34% | 99,733 |
| Aug 6, 2026 | 4,435.00 | 4,455.00 | 4,340.00 | 4,385.00 | 4,385.00 | -1.13% | 90,847 |
| Aug 5, 2026 | 4,360.00 | 4,480.00 | 4,280.00 | 4,435.00 | 4,435.00 | 3.62% | 188,443 |
| Aug 4, 2026 | 4,125.00 | 4,285.00 | 4,125.00 | 4,280.00 | 4,280.00 | 3.88% | 134,715 |
| Aug 3, 2026 | 4,170.00 | 4,275.00 | 4,110.00 | 4,120.00 | 4,120.00 | -1.44% | 141,757 |
| Jul 31, 2026 | 4,115.00 | 4,200.00 | 4,095.00 | 4,180.00 | 4,180.00 | 3.21% | 115,400 |
| Jul 30, 2026 | 3,980.00 | 4,140.00 | 3,970.00 | 4,050.00 | 4,050.00 | 1.25% | 91,132 |
| Jul 29, 2026 | 4,115.00 | 4,200.00 | 3,945.00 | 4,000.00 | 4,000.00 | -3.50% | 260,653 |
| Jul 28, 2026 | 4,100.00 | 4,220.00 | 4,100.00 | 4,145.00 | 4,145.00 | -1.07% | 185,666 |
| Jul 27, 2026 | 4,200.00 | 4,340.00 | 4,125.00 | 4,190.00 | 4,190.00 | 1.58% | 124,960 |
| Jul 24, 2026 | 4,135.00 | 4,160.00 | 4,085.00 | 4,125.00 | 4,125.00 | -0.96% | 89,401 |
| Jul 23, 2026 | 4,040.00 | 4,170.00 | 4,040.00 | 4,165.00 | 4,165.00 | 3.09% | 105,370 |
| Jul 22, 2026 | 4,020.00 | 4,095.00 | 4,020.00 | 4,040.00 | 4,040.00 | 0.62% | 132,038 |
| Jul 21, 2026 | 3,945.00 | 4,055.00 | 3,905.00 | 4,015.00 | 4,015.00 | 0.75% | 83,211 |
| Jul 20, 2026 | 4,000.00 | 4,025.00 | 3,945.00 | 3,985.00 | 3,985.00 | -1.60% | 145,488 |
| Jul 16, 2026 | 4,080.00 | 4,120.00 | 4,045.00 | 4,050.00 | 4,050.00 | -0.86% | 91,154 |
| Jul 15, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,085.00 | 4,085.00 | 2.25% | 107,655 |
| Jul 14, 2026 | 4,000.00 | 4,045.00 | 3,935.00 | 3,995.00 | 3,995.00 | 1.01% | 125,502 |
| Jul 13, 2026 | 4,060.00 | 4,125.00 | 3,950.00 | 3,955.00 | 3,955.00 | -2.59% | 333,690 |
| Jul 10, 2026 | 3,955.00 | 4,110.00 | 3,945.00 | 4,060.00 | 4,060.00 | 3.05% | 299,017 |
| Jul 9, 2026 | 3,995.00 | 4,145.00 | 3,940.00 | 3,940.00 | 3,940.00 | -1.87% | 404,044 |
| Jul 8, 2026 | 4,110.00 | 4,325.00 | 4,005.00 | 4,015.00 | 4,015.00 | -2.31% | 509,796 |
| Jul 7, 2026 | 4,050.00 | 4,150.00 | 4,050.00 | 4,110.00 | 4,110.00 | -0.24% | 133,995 |
| Jul 6, 2026 | 3,995.00 | 4,140.00 | 3,995.00 | 4,120.00 | 4,120.00 | 2.23% | 237,924 |
| Jul 3, 2026 | 3,970.00 | 4,075.00 | 3,965.00 | 4,030.00 | 4,030.00 | 1.51% | 132,784 |
| Jul 2, 2026 | 4,010.00 | 4,090.00 | 3,970.00 | 3,970.00 | 3,970.00 | -2.93% | 250,761 |
| Jul 1, 2026 | 4,030.00 | 4,120.00 | 4,010.00 | 4,090.00 | 4,090.00 | 1.61% | 168,020 |
| Jun 30, 2026 | 4,020.00 | 4,110.00 | 4,015.00 | 4,025.00 | 4,025.00 | -0.86% | 235,734 |
| Jun 29, 2026 | 3,820.00 | 4,150.00 | 3,820.00 | 4,060.00 | 4,060.00 | 6.28% | 155,505 |
| Jun 26, 2026 | 3,950.00 | 4,005.00 | 3,805.00 | 3,820.00 | 3,820.00 | -2.68% | 266,825 |
| Jun 25, 2026 | 3,905.00 | 4,030.00 | 3,800.00 | 3,925.00 | 3,925.00 | -0.13% | 197,000 |
| Jun 24, 2026 | 3,910.00 | 3,975.00 | 3,850.00 | 3,930.00 | 3,930.00 | 0.77% | 277,203 |
| Jun 23, 2026 | 3,985.00 | 4,030.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.62% | 205,026 |
| Jun 22, 2026 | 4,045.00 | 4,090.00 | 3,990.00 | 4,005.00 | 4,005.00 | -0.99% | 123,351 |