RingNet Co., Ltd. (KOSDAQ:042500)
South Korea · Delayed Price · Currency is KRW 4,230.00
-70.00 (-1.63%)
At close: Jun 4, 2026
RingNet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,200.00 | 4,200.00 | 4,090.00 | 4,120.00 | 4,120.00 | -2.60% | 213,471 |
| Jun 4, 2026 | 4,235.00 | 4,405.00 | 4,200.00 | 4,230.00 | 4,230.00 | -1.63% | 298,348 |
| Jun 2, 2026 | 4,450.00 | 4,575.00 | 4,250.00 | 4,300.00 | 4,300.00 | -3.15% | 456,689 |
| Jun 1, 2026 | 4,380.00 | 4,815.00 | 4,255.00 | 4,440.00 | 4,440.00 | 1.14% | 1,018,983 |
| May 29, 2026 | 4,560.00 | 4,590.00 | 4,300.00 | 4,390.00 | 4,390.00 | -2.23% | 257,970 |
| May 28, 2026 | 4,690.00 | 4,695.00 | 4,395.00 | 4,490.00 | 4,490.00 | -3.96% | 363,300 |
| May 27, 2026 | 4,830.00 | 4,835.00 | 4,585.00 | 4,675.00 | 4,675.00 | -3.21% | 536,664 |
| May 26, 2026 | 4,930.00 | 4,980.00 | 4,800.00 | 4,830.00 | 4,830.00 | -1.93% | 445,215 |
| May 22, 2026 | 4,880.00 | 5,030.00 | 4,875.00 | 4,925.00 | 4,925.00 | 2.39% | 353,840 |
| May 21, 2026 | 4,795.00 | 4,905.00 | 4,785.00 | 4,810.00 | 4,810.00 | 1.69% | 393,199 |
| May 20, 2026 | 4,825.00 | 4,875.00 | 4,665.00 | 4,730.00 | 4,730.00 | -2.97% | 361,279 |
| May 19, 2026 | 5,010.00 | 5,030.00 | 4,800.00 | 4,875.00 | 4,875.00 | -2.69% | 407,354 |
| May 18, 2026 | 5,010.00 | 5,120.00 | 4,920.00 | 5,010.00 | 5,010.00 | -1.18% | 399,551 |
| May 15, 2026 | 5,260.00 | 5,325.00 | 4,990.00 | 5,070.00 | 5,070.00 | -2.12% | 733,892 |
| May 14, 2026 | 5,260.00 | 5,580.00 | 5,160.00 | 5,180.00 | 5,180.00 | 0.39% | 681,142 |
| May 13, 2026 | 5,260.00 | 5,420.00 | 5,130.00 | 5,160.00 | 5,160.00 | -2.27% | 504,365 |
| May 12, 2026 | 5,610.00 | 5,680.00 | 5,140.00 | 5,280.00 | 5,280.00 | -4.17% | 951,567 |
| May 11, 2026 | 5,690.00 | 6,150.00 | 5,410.00 | 5,510.00 | 5,510.00 | -1.61% | 1,963,990 |
| May 8, 2026 | 5,730.00 | 5,860.00 | 5,570.00 | 5,600.00 | 5,600.00 | -2.10% | 608,269 |
| May 7, 2026 | 5,820.00 | 6,560.00 | 5,530.00 | 5,720.00 | 5,720.00 | 0.88% | 3,911,859 |
| May 6, 2026 | 5,900.00 | 5,910.00 | 5,480.00 | 5,670.00 | 5,670.00 | -4.38% | 1,910,979 |
| May 4, 2026 | 6,110.00 | 6,110.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.33% | 779,290 |
| Apr 30, 2026 | 6,070.00 | 6,070.00 | 5,920.00 | 6,010.00 | 6,010.00 | -0.83% | 706,779 |
| Apr 29, 2026 | 6,120.00 | 6,120.00 | 5,870.00 | 6,060.00 | 6,060.00 | -4.57% | 1,010,301 |
| Apr 28, 2026 | 7,130.00 | 7,400.00 | 6,260.00 | 6,350.00 | 6,350.00 | 1.60% | 7,881,197 |
| Apr 27, 2026 | 5,050.00 | 6,250.00 | 4,960.00 | 6,250.00 | 6,250.00 | 23.27% | 8,360,214 |
| 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% | 841,996 |
| Apr 22, 2026 | 5,240.00 | 5,760.00 | 4,955.00 | 5,230.00 | 5,230.00 | -0.95% | 2,361,677 |
| 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% | 3,295,992 |
| Apr 17, 2026 | 5,480.00 | 5,480.00 | 5,040.00 | 5,050.00 | 5,050.00 | -8.18% | 1,733,830 |
| Apr 16, 2026 | 5,990.00 | 6,500.00 | 5,270.00 | 5,500.00 | 5,500.00 | 0.55% | 6,151,738 |
| Apr 15, 2026 | 4,470.00 | 5,470.00 | 4,325.00 | 5,470.00 | 5,470.00 | 24.46% | 6,786,844 |
| Apr 14, 2026 | 4,170.00 | 4,485.00 | 4,160.00 | 4,395.00 | 4,395.00 | 6.03% | 731,952 |
| Apr 13, 2026 | 4,110.00 | 4,165.00 | 4,090.00 | 4,145.00 | 4,145.00 | - | 140,195 |
| Apr 10, 2026 | 4,040.00 | 4,155.00 | 4,040.00 | 4,145.00 | 4,145.00 | 2.98% | 302,573 |
| Apr 9, 2026 | 4,040.00 | 4,170.00 | 4,000.00 | 4,025.00 | 4,025.00 | -0.49% | 247,469 |
| Apr 8, 2026 | 4,025.00 | 4,085.00 | 4,015.00 | 4,045.00 | 4,045.00 | 0.50% | 184,791 |
| 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% | 242,973 |
| Apr 2, 2026 | 3,990.00 | 4,005.00 | 3,880.00 | 3,905.00 | 3,905.00 | -2.01% | 142,802 |
| Apr 1, 2026 | 3,865.00 | 3,990.00 | 3,865.00 | 3,985.00 | 3,985.00 | 4.05% | 162,467 |
| Mar 31, 2026 | 3,900.00 | 3,920.00 | 3,830.00 | 3,830.00 | 3,830.00 | -2.05% | 175,313 |
| Mar 30, 2026 | 3,945.00 | 3,945.00 | 3,865.00 | 3,910.00 | 3,910.00 | -1.51% | 133,232 |
| Mar 27, 2026 | 3,910.00 | 3,990.00 | 3,865.00 | 3,970.00 | 3,970.00 | 0.89% | 172,379 |
| Mar 26, 2026 | 3,990.00 | 4,030.00 | 3,930.00 | 3,935.00 | 3,935.00 | -1.38% | 321,287 |
| Mar 25, 2026 | 4,000.00 | 4,060.00 | 3,960.00 | 3,990.00 | 3,990.00 | 0.38% | 384,389 |
| Mar 24, 2026 | 3,795.00 | 4,090.00 | 3,755.00 | 3,975.00 | 3,975.00 | 4.88% | 527,805 |