Skip to main content
RingNet Co., Ltd. (KOSDAQ:042500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,995.00
-25.00 (-0.62%)
At close: Dec 5, 2025

RingNet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,000.004,020.003,970.003,995.003,995.00-0.62%63,158
Dec 4, 20254,015.004,035.003,985.004,020.004,020.00-0.25%48,583
Dec 3, 20254,050.004,055.004,000.004,030.004,030.00-0.74%51,890
Dec 2, 20254,020.004,075.003,985.004,060.004,060.001.25%64,521
Dec 1, 20254,005.004,065.003,980.004,010.004,010.000.25%90,784
Nov 28, 20253,930.004,025.003,930.004,000.004,000.001.78%86,736
Nov 27, 20253,965.003,965.003,905.003,930.003,930.00-0.51%30,546
Nov 26, 20253,900.003,950.003,880.003,950.003,950.001.15%50,714
Nov 25, 20253,920.003,940.003,860.003,905.003,905.00-0.26%41,319
Nov 24, 20253,955.003,955.003,845.003,915.003,915.000.51%48,694
Nov 21, 20253,860.003,925.003,830.003,895.003,895.00-0.13%55,511
Nov 20, 20253,925.003,935.003,890.003,900.003,900.000.39%86,017
Nov 19, 20253,860.003,900.003,815.003,885.003,885.000.65%62,184
Nov 18, 20253,905.003,905.003,805.003,860.003,860.00-1.15%59,257
Nov 17, 20253,840.003,930.003,825.003,905.003,905.001.69%64,351
Nov 14, 20253,895.003,905.003,830.003,840.003,840.00-1.66%72,903
Nov 13, 20253,925.003,935.003,850.003,905.003,905.00-0.51%95,368
Nov 12, 20253,835.003,950.003,825.003,925.003,925.002.35%114,392
Nov 11, 20253,810.003,875.003,795.003,835.003,835.000.66%110,633
Nov 10, 20253,660.003,900.003,660.003,810.003,810.004.53%253,441
Nov 7, 20253,690.003,710.003,620.003,645.003,645.00-1.22%88,329
Nov 6, 20253,785.003,785.003,690.003,690.003,690.00-1.20%65,352
Nov 5, 20253,810.003,810.003,665.003,735.003,735.00-1.97%151,851
Nov 4, 20253,760.003,830.003,720.003,810.003,810.001.06%75,177
Nov 3, 20253,800.003,855.003,760.003,770.003,770.000.40%94,208
Oct 31, 20253,750.003,765.003,720.003,755.003,755.000.40%92,614
Oct 30, 20253,790.003,805.003,730.003,740.003,740.00-1.32%136,357
Oct 29, 20253,805.003,830.003,770.003,790.003,790.000.13%67,716
Oct 28, 20253,820.003,870.003,770.003,785.003,785.00-0.66%119,689
Oct 27, 20253,745.003,820.003,740.003,810.003,810.001.74%74,853
Oct 24, 20253,735.003,750.003,710.003,745.003,745.000.67%61,693
Oct 23, 20253,770.003,775.003,705.003,720.003,720.00-0.67%88,147
Oct 22, 20253,765.003,770.003,720.003,745.003,745.00-73,279
Oct 21, 20253,740.003,785.003,740.003,745.003,745.000.13%45,796
Oct 20, 20253,725.003,770.003,710.003,740.003,740.000.27%81,533
Oct 17, 20253,785.003,790.003,725.003,730.003,730.00-1.45%67,719
Oct 16, 20253,800.003,835.003,775.003,785.003,785.00-0.39%65,586
Oct 15, 20253,805.003,810.003,755.003,800.003,800.00-0.78%134,108
Oct 14, 20253,880.003,900.003,790.003,830.003,830.00-0.26%48,814
Oct 13, 20253,845.003,925.003,800.003,840.003,840.00-1.79%53,449
Oct 10, 20253,970.003,970.003,900.003,910.003,910.00-0.13%33,952
Oct 2, 20253,910.003,925.003,855.003,915.003,915.000.51%39,622
Oct 1, 20253,820.003,930.003,790.003,895.003,895.001.17%117,907
Sep 30, 20253,910.003,940.003,840.003,850.003,850.00-2.28%87,460
Sep 29, 20254,050.004,200.003,920.003,940.003,940.000.90%284,790
Sep 26, 20253,995.003,995.003,895.003,905.003,905.00-1.64%67,639
Sep 25, 20254,005.004,005.003,950.003,970.003,970.00-0.50%30,494
Sep 24, 20254,010.004,020.003,960.003,990.003,990.00-0.62%38,258
Sep 23, 20254,065.004,070.003,990.004,015.004,015.00-1.23%76,249
Sep 22, 20254,000.004,080.003,975.004,065.004,065.001.63%124,369