RingNet Co., Ltd 042500
KRX · South Korea · Industrial Services
KRW 4,240.00+20.00 (+0.47%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,240.00 | +0.47% | KRW 4,220.00 | KRW 4,260.00 | KRW 4,205.00 | 73.95K |
| 2026-10-01 | KRW 4,220.00 | +1.44% | KRW 4,200.00 | KRW 4,235.00 | KRW 4,170.00 | 53.11K |
| 2026-09-30 | KRW 4,160.00 | -1.42% | KRW 4,220.00 | KRW 4,240.00 | KRW 4,150.00 | 82.10K |
| 2026-09-29 | KRW 4,220.00 | -0.47% | KRW 4,225.00 | KRW 4,245.00 | KRW 4,180.00 | 29.57K |
| 2026-09-28 | KRW 4,240.00 | +1.68% | KRW 4,160.00 | KRW 4,265.00 | KRW 4,145.00 | 21.12K |
| 2026-09-23 | KRW 4,170.00 | -0.48% | KRW 4,260.00 | KRW 4,260.00 | KRW 4,155.00 | 60.59K |
| 2026-09-22 | KRW 4,190.00 | -0.48% | KRW 4,220.00 | KRW 4,250.00 | KRW 4,180.00 | 38.98K |
| 2026-09-21 | KRW 4,210.00 | -0.47% | KRW 4,215.00 | KRW 4,250.00 | KRW 4,190.00 | 24.72K |
| 2026-09-18 | KRW 4,230.00 | -0.59% | KRW 4,260.00 | KRW 4,290.00 | KRW 4,215.00 | 36.95K |
| 2026-09-17 | KRW 4,255.00 | +1.19% | KRW 4,205.00 | KRW 4,340.00 | KRW 4,170.00 | 148.24K |
| 2026-09-16 | KRW 4,205.00 | -1.64% | KRW 4,305.00 | KRW 4,305.00 | KRW 4,130.00 | 96.60K |
| 2026-09-15 | KRW 4,275.00 | -2.95% | KRW 4,340.00 | KRW 4,400.00 | KRW 4,265.00 | 64.32K |
| 2026-09-14 | KRW 4,405.00 | +3.16% | KRW 4,240.00 | KRW 4,420.00 | KRW 4,230.00 | 128.76K |
| 2026-09-11 | KRW 4,270.00 | -0.58% | KRW 4,250.00 | KRW 4,360.00 | KRW 4,230.00 | 52.31K |
| 2026-09-10 | KRW 4,295.00 | -0.58% | KRW 4,320.00 | KRW 4,340.00 | KRW 4,255.00 | 46.35K |
| 2026-09-09 | KRW 4,320.00 | +0.12% | KRW 4,345.00 | KRW 4,345.00 | KRW 4,305.00 | 28.22K |
| 2026-09-08 | KRW 4,315.00 | -0.46% | KRW 4,340.00 | KRW 4,410.00 | KRW 4,305.00 | 133.70K |
| 2026-09-07 | KRW 4,335.00 | -2.80% | KRW 4,450.00 | KRW 4,470.00 | KRW 4,335.00 | 211.07K |
| 2026-09-04 | KRW 4,460.00 | +1.36% | KRW 4,400.00 | KRW 4,500.00 | KRW 4,390.00 | 498.73K |
| 2026-09-03 | KRW 4,400.00 | +0.69% | KRW 4,375.00 | KRW 4,425.00 | KRW 4,325.00 | 105.41K |
| 2026-09-02 | KRW 4,370.00 | -1.91% | KRW 4,400.00 | KRW 4,445.00 | KRW 4,360.00 | 87.41K |
| 2026-09-01 | KRW 4,455.00 | -0.11% | KRW 4,460.00 | KRW 4,470.00 | KRW 4,380.00 | 48.07K |
| 2026-08-31 | KRW 4,460.00 | -2.83% | KRW 4,570.00 | KRW 4,570.00 | KRW 4,380.00 | 102.96K |
| 2026-08-28 | KRW 4,590.00 | +3.96% | KRW 4,415.00 | KRW 4,590.00 | KRW 4,365.00 | 112.28K |
| 2026-08-27 | KRW 4,415.00 | +0.34% | KRW 4,440.00 | KRW 4,495.00 | KRW 4,370.00 | 84.40K |
| 2026-08-26 | KRW 4,400.00 | 0.00% | KRW 4,365.00 | KRW 4,445.00 | KRW 4,335.00 | 88.87K |
| 2026-08-25 | KRW 4,400.00 | +2.80% | KRW 4,280.00 | KRW 4,400.00 | KRW 4,205.00 | 69.30K |
| 2026-08-24 | KRW 4,280.00 | 0.00% | KRW 4,250.00 | KRW 4,315.00 | KRW 4,240.00 | 54.01K |
| 2026-08-21 | KRW 4,280.00 | -0.70% | KRW 4,335.00 | KRW 4,340.00 | KRW 4,240.00 | 90.50K |
| 2026-08-20 | KRW 4,310.00 | +1.06% | KRW 4,225.00 | KRW 4,515.00 | KRW 4,225.00 | 119.88K |
| 2026-08-19 | KRW 4,265.00 | +1.55% | KRW 4,145.00 | KRW 4,335.00 | KRW 4,095.00 | 123.26K |
| 2026-08-18 | KRW 4,200.00 | -0.36% | KRW 4,215.00 | KRW 4,255.00 | KRW 4,135.00 | 125.42K |
| 2026-08-14 | KRW 4,215.00 | -1.86% | KRW 4,300.00 | KRW 4,375.00 | KRW 4,125.00 | 138.60K |
| 2026-08-13 | KRW 4,295.00 | -2.72% | KRW 4,415.00 | KRW 4,450.00 | KRW 4,290.00 | 202.58K |
| 2026-08-12 | KRW 4,415.00 | -1.78% | KRW 4,455.00 | KRW 4,495.00 | KRW 4,410.00 | 95.30K |
| 2026-08-11 | KRW 4,495.00 | +1.24% | KRW 4,405.00 | KRW 4,495.00 | KRW 4,400.00 | 102.03K |
| 2026-08-10 | KRW 4,440.00 | +1.60% | KRW 4,400.00 | KRW 4,440.00 | KRW 4,355.00 | 110.08K |
| 2026-08-07 | KRW 4,370.00 | -0.34% | KRW 4,380.00 | KRW 4,425.00 | KRW 4,305.00 | 99.73K |
| 2026-08-06 | KRW 4,385.00 | -1.13% | KRW 4,435.00 | KRW 4,455.00 | KRW 4,340.00 | 90.85K |
| 2026-08-05 | KRW 4,435.00 | +3.62% | KRW 4,360.00 | KRW 4,480.00 | KRW 4,280.00 | 188.44K |
| 2026-08-04 | KRW 4,280.00 | +3.88% | KRW 4,125.00 | KRW 4,285.00 | KRW 4,125.00 | 135.02K |
| 2026-08-03 | KRW 4,120.00 | -1.44% | KRW 4,170.00 | KRW 4,275.00 | KRW 4,110.00 | 141.76K |
| 2026-07-31 | KRW 4,180.00 | +3.21% | KRW 4,115.00 | KRW 4,200.00 | KRW 4,095.00 | 115.67K |
| 2026-07-30 | KRW 4,050.00 | +1.25% | KRW 3,980.00 | KRW 4,140.00 | KRW 3,970.00 | 92.17K |
| 2026-07-29 | KRW 4,000.00 | -3.50% | KRW 4,115.00 | KRW 4,200.00 | KRW 3,945.00 | 263.13K |
| 2026-07-28 | KRW 4,145.00 | -1.07% | KRW 4,100.00 | KRW 4,220.00 | KRW 4,100.00 | 185.73K |
| 2026-07-27 | KRW 4,190.00 | +1.58% | KRW 4,200.00 | KRW 4,340.00 | KRW 4,125.00 | 124.96K |
| 2026-07-24 | KRW 4,125.00 | -0.96% | KRW 4,135.00 | KRW 4,160.00 | KRW 4,085.00 | 89.53K |
| 2026-07-23 | KRW 4,165.00 | +3.09% | KRW 4,040.00 | KRW 4,170.00 | KRW 4,040.00 | 105.72K |
| 2026-07-22 | KRW 4,040.00 | +0.62% | KRW 4,020.00 | KRW 4,095.00 | KRW 4,020.00 | 132.04K |
| 2026-07-21 | KRW 4,015.00 | +0.75% | KRW 3,945.00 | KRW 4,055.00 | KRW 3,905.00 | 83.21K |
| 2026-07-20 | KRW 3,985.00 | -1.60% | KRW 4,000.00 | KRW 4,025.00 | KRW 3,945.00 | 145.55K |
| 2026-07-16 | KRW 4,050.00 | -0.86% | KRW 4,080.00 | KRW 4,120.00 | KRW 4,045.00 | 91.16K |
| 2026-07-15 | KRW 4,085.00 | +2.25% | KRW 4,000.00 | KRW 4,100.00 | KRW 4,000.00 | 107.68K |
| 2026-07-14 | KRW 3,995.00 | +1.01% | KRW 4,000.00 | KRW 4,045.00 | KRW 3,935.00 | 125.51K |
| 2026-07-13 | KRW 3,955.00 | -2.59% | KRW 4,060.00 | KRW 4,125.00 | KRW 3,950.00 | 334.40K |
| 2026-07-10 | KRW 4,060.00 | +3.05% | KRW 3,955.00 | KRW 4,110.00 | KRW 3,945.00 | 299.32K |
| 2026-07-09 | KRW 3,940.00 | -1.87% | KRW 3,995.00 | KRW 4,145.00 | KRW 3,940.00 | 404.04K |
| 2026-07-08 | KRW 4,015.00 | -2.31% | KRW 4,110.00 | KRW 4,325.00 | KRW 4,005.00 | 509.80K |
| 2026-07-07 | KRW 4,110.00 | -0.24% | KRW 4,050.00 | KRW 4,150.00 | KRW 4,050.00 | 134.31K |
| 2026-07-06 | KRW 4,120.00 | +2.23% | KRW 3,995.00 | KRW 4,140.00 | KRW 3,995.00 | 237.97K |
| 2026-07-03 | KRW 4,030.00 | +1.51% | KRW 3,970.00 | KRW 4,075.00 | KRW 3,965.00 | 132.78K |
| 2026-07-02 | KRW 3,970.00 | -2.93% | KRW 4,010.00 | KRW 4,090.00 | KRW 3,970.00 | 251.02K |
| 2026-07-01 | KRW 4,090.00 | +1.61% | KRW 4,030.00 | KRW 4,120.00 | KRW 4,010.00 | 168.30K |
| 2026-06-30 | KRW 4,025.00 | -0.86% | KRW 4,020.00 | KRW 4,110.00 | KRW 4,015.00 | 235.80K |
| 2026-06-29 | KRW 4,060.00 | +6.28% | KRW 3,820.00 | KRW 4,150.00 | KRW 3,820.00 | 155.66K |
| 2026-06-26 | KRW 3,820.00 | -2.68% | KRW 3,950.00 | KRW 4,005.00 | KRW 3,805.00 | 267.46K |
| 2026-06-25 | KRW 3,925.00 | -0.13% | KRW 3,905.00 | KRW 4,030.00 | KRW 3,800.00 | 197.06K |
| 2026-06-24 | KRW 3,930.00 | +0.77% | KRW 3,910.00 | KRW 3,975.00 | KRW 3,850.00 | 277.21K |
| 2026-06-23 | KRW 3,900.00 | -2.62% | KRW 3,985.00 | KRW 4,030.00 | KRW 3,900.00 | 211.07K |
| 2026-06-22 | KRW 4,005.00 | -0.99% | KRW 4,045.00 | KRW 4,090.00 | KRW 3,990.00 | 124.59K |
| 2026-06-19 | KRW 4,045.00 | -3.46% | KRW 4,150.00 | KRW 4,170.00 | KRW 3,985.00 | 258.24K |
| 2026-06-18 | KRW 4,190.00 | -1.53% | KRW 4,260.00 | KRW 4,270.00 | KRW 4,135.00 | 160.27K |
| 2026-06-17 | KRW 4,255.00 | +0.12% | KRW 4,285.00 | KRW 4,335.00 | KRW 4,230.00 | 122.89K |
| 2026-06-16 | KRW 4,250.00 | -0.70% | KRW 4,280.00 | KRW 4,330.00 | KRW 4,175.00 | 209.13K |
| 2026-06-15 | KRW 4,280.00 | +1.30% | KRW 4,260.00 | KRW 4,335.00 | KRW 4,200.00 | 216.33K |
| 2026-06-12 | KRW 4,225.00 | +2.55% | KRW 4,205.00 | KRW 4,285.00 | KRW 4,125.00 | 289.35K |
| 2026-06-11 | KRW 4,120.00 | +1.23% | KRW 4,055.00 | KRW 4,250.00 | KRW 4,045.00 | 177.17K |
| 2026-06-10 | KRW 4,070.00 | -0.97% | KRW 4,090.00 | KRW 4,205.00 | KRW 4,045.00 | 5 |
| 2026-06-09 | KRW 4,110.00 | +2.75% | KRW 4,010.00 | KRW 4,225.00 | KRW 4,010.00 | 176.16K |
| 2026-06-08 | KRW 4,000.00 | -2.91% | KRW 3,950.00 | KRW 4,120.00 | KRW 3,810.00 | 424.88K |
| 2026-06-05 | KRW 4,120.00 | -2.60% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,090.00 | 213.47K |
| 2026-06-04 | KRW 4,230.00 | -1.63% | KRW 4,235.00 | KRW 4,405.00 | KRW 4,200.00 | 300.53K |
| 2026-06-02 | KRW 4,300.00 | -3.15% | KRW 4,450.00 | KRW 4,575.00 | KRW 4,250.00 | 457.81K |
| 2026-06-01 | KRW 4,440.00 | +1.14% | KRW 4,380.00 | KRW 4,815.00 | KRW 4,255.00 | 1.02M |
| 2026-05-29 | KRW 4,390.00 | -2.23% | KRW 4,560.00 | KRW 4,590.00 | KRW 4,300.00 | 259.01K |
| 2026-05-28 | KRW 4,490.00 | -3.96% | KRW 4,690.00 | KRW 4,695.00 | KRW 4,395.00 | 363.66K |
| 2026-05-27 | KRW 4,675.00 | -3.21% | KRW 4,830.00 | KRW 4,835.00 | KRW 4,585.00 | 538.69K |
| 2026-05-26 | KRW 4,830.00 | -1.93% | KRW 4,930.00 | KRW 4,980.00 | KRW 4,800.00 | 446.78K |
| 2026-05-22 | KRW 4,925.00 | +2.39% | KRW 4,880.00 | KRW 5,030.00 | KRW 4,875.00 | 355.85K |