RingNet Co., Ltd. (KOSDAQ:042500)
South Korea · Delayed Price · Currency is KRW 4,225.00
+25.00 (0.60%)
At close: Nov 3, 2026
RingNet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4,225.00 | 4,285.00 | 4,185.00 | 4,225.00 | 4,225.00 | 0.60% | 82,706 |
| Nov 2, 2026 | 4,160.00 | 4,245.00 | 4,115.00 | 4,200.00 | 4,200.00 | 0.96% | 28,216 |
| Oct 30, 2026 | 4,190.00 | 4,280.00 | 4,135.00 | 4,160.00 | 4,160.00 | -2.46% | 63,302 |
| Oct 29, 2026 | 4,330.00 | 4,330.00 | 4,200.00 | 4,265.00 | 4,265.00 | -0.93% | 40,798 |
| Oct 28, 2026 | 4,160.00 | 4,345.00 | 4,160.00 | 4,305.00 | 4,305.00 | 2.62% | 110,250 |
| Oct 27, 2026 | 4,110.00 | 4,205.00 | 4,110.00 | 4,195.00 | 4,195.00 | 2.57% | 38,251 |
| Oct 26, 2026 | 4,120.00 | 4,350.00 | 4,055.00 | 4,090.00 | 4,090.00 | -0.85% | 202,431 |
| Oct 23, 2026 | 4,155.00 | 4,210.00 | 4,070.00 | 4,125.00 | 4,125.00 | -1.32% | 90,585 |
| Oct 22, 2026 | 4,340.00 | 4,345.00 | 4,165.00 | 4,180.00 | 4,180.00 | -3.69% | 94,406 |
| Oct 21, 2026 | 4,300.00 | 4,365.00 | 4,280.00 | 4,340.00 | 4,340.00 | 0.81% | 276,138 |
| Oct 20, 2026 | 4,345.00 | 4,345.00 | 4,270.00 | 4,305.00 | 4,305.00 | -1.03% | 173,737 |
| Oct 19, 2026 | 4,255.00 | 4,385.00 | 4,170.00 | 4,350.00 | 4,350.00 | 1.16% | 104,302 |
| Oct 16, 2026 | 4,125.00 | 4,325.00 | 4,125.00 | 4,300.00 | 4,300.00 | 4.24% | 129,442 |
| Oct 15, 2026 | 4,225.00 | 4,225.00 | 4,080.00 | 4,125.00 | 4,125.00 | -2.48% | 136,817 |
| Oct 14, 2026 | 4,220.00 | 4,300.00 | 4,190.00 | 4,230.00 | 4,230.00 | -0.12% | 35,776 |
| Oct 13, 2026 | 4,235.00 | 4,235.00 | 4,125.00 | 4,235.00 | 4,235.00 | 0.36% | 55,085 |
| Oct 12, 2026 | 4,300.00 | 4,345.00 | 4,220.00 | 4,220.00 | 4,220.00 | -2.88% | 157,716 |
| Oct 8, 2026 | 4,315.00 | 4,365.00 | 4,280.00 | 4,345.00 | 4,345.00 | -0.11% | 90,162 |
| Oct 7, 2026 | 4,355.00 | 4,365.00 | 4,320.00 | 4,350.00 | 4,350.00 | -0.11% | 38,548 |
| Oct 6, 2026 | 4,290.00 | 4,430.00 | 4,285.00 | 4,355.00 | 4,355.00 | 2.71% | 186,759 |
| Oct 2, 2026 | 4,220.00 | 4,260.00 | 4,205.00 | 4,240.00 | 4,240.00 | 0.47% | 71,760 |
| Oct 1, 2026 | 4,200.00 | 4,235.00 | 4,170.00 | 4,220.00 | 4,220.00 | 1.44% | 51,750 |
| Sep 30, 2026 | 4,220.00 | 4,240.00 | 4,150.00 | 4,160.00 | 4,160.00 | -1.42% | 79,555 |
| Sep 29, 2026 | 4,225.00 | 4,245.00 | 4,180.00 | 4,220.00 | 4,220.00 | -0.47% | 29,573 |
| Sep 28, 2026 | 4,160.00 | 4,265.00 | 4,145.00 | 4,240.00 | 4,240.00 | 1.68% | 18,268 |
| Sep 23, 2026 | 4,260.00 | 4,260.00 | 4,155.00 | 4,170.00 | 4,170.00 | -0.48% | 60,377 |
| Sep 22, 2026 | 4,220.00 | 4,250.00 | 4,180.00 | 4,190.00 | 4,190.00 | -0.48% | 38,984 |
| Sep 21, 2026 | 4,215.00 | 4,250.00 | 4,190.00 | 4,210.00 | 4,210.00 | -0.47% | 24,579 |
| Sep 18, 2026 | 4,260.00 | 4,290.00 | 4,215.00 | 4,230.00 | 4,230.00 | -0.59% | 36,455 |
| Sep 17, 2026 | 4,205.00 | 4,340.00 | 4,170.00 | 4,255.00 | 4,255.00 | 1.19% | 148,241 |
| Sep 16, 2026 | 4,305.00 | 4,305.00 | 4,130.00 | 4,205.00 | 4,205.00 | -1.64% | 95,701 |
| Sep 15, 2026 | 4,340.00 | 4,400.00 | 4,265.00 | 4,275.00 | 4,275.00 | -2.95% | 59,125 |
| Sep 14, 2026 | 4,240.00 | 4,420.00 | 4,230.00 | 4,405.00 | 4,405.00 | 3.16% | 117,376 |
| Sep 11, 2026 | 4,250.00 | 4,360.00 | 4,230.00 | 4,270.00 | 4,270.00 | -0.58% | 52,310 |
| Sep 10, 2026 | 4,320.00 | 4,340.00 | 4,255.00 | 4,295.00 | 4,295.00 | -0.58% | 46,348 |
| Sep 9, 2026 | 4,345.00 | 4,345.00 | 4,305.00 | 4,320.00 | 4,320.00 | 0.12% | 28,216 |
| Sep 8, 2026 | 4,340.00 | 4,410.00 | 4,305.00 | 4,315.00 | 4,315.00 | -0.46% | 133,638 |
| Sep 7, 2026 | 4,450.00 | 4,470.00 | 4,335.00 | 4,335.00 | 4,335.00 | -2.80% | 211,072 |
| Sep 4, 2026 | 4,400.00 | 4,500.00 | 4,390.00 | 4,460.00 | 4,460.00 | 1.36% | 498,729 |
| Sep 3, 2026 | 4,375.00 | 4,425.00 | 4,325.00 | 4,400.00 | 4,400.00 | 0.69% | 105,412 |
| Sep 2, 2026 | 4,400.00 | 4,445.00 | 4,360.00 | 4,370.00 | 4,370.00 | -1.91% | 87,408 |
| 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 |