Pintel Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 1,115.00 | 1,290.00 | 1,054.00 | 1,290.00 | 1,290.00 | 357,898 |
| 2026-07-14 | 1,001.00 | 1,067.00 | 911.00 | 993.00 | 993.00 | 360,443 |
| 2026-07-13 | 1,068.00 | 1,068.00 | 952.00 | 1,001.00 | 1,001.00 | 58,286 |
| 2026-07-10 | 1,129.00 | 1,129.00 | 1,027.00 | 1,068.00 | 1,068.00 | 124,593 |
| 2026-07-09 | 1,202.00 | 1,219.00 | 1,000.00 | 1,095.00 | 1,095.00 | 549,073 |
| 2026-07-08 | 1,294.00 | 1,398.00 | 1,110.00 | 1,120.00 | 1,120.00 | 322,956 |
| 2026-07-07 | 1,431.00 | 1,431.00 | 1,214.00 | 1,294.00 | 1,294.00 | 596,521 |
| 2026-07-06 | 1,234.00 | 1,580.00 | 1,210.00 | 1,431.00 | 1,431.00 | 343,796 |
| 2026-07-03 | 1,300.00 | 1,340.00 | 1,189.00 | 1,298.00 | 1,298.00 | 97,136 |
| 2026-07-02 | 1,300.00 | 1,615.00 | 1,290.00 | 1,340.00 | 1,340.00 | 693,516 |
| 2026-07-01 | 1,152.00 | 1,350.00 | 1,061.00 | 1,319.00 | 1,319.00 | 1,072,116 |
| 2026-06-30 | 1,024.00 | 1,330.00 | 1,009.00 | 1,150.00 | 1,150.00 | 1,182,434 |
| 2026-06-29 | 846.00 | 1,069.00 | 846.00 | 1,029.00 | 1,029.00 | 341,711 |
| 2026-06-26 | 888.00 | 900.00 | 770.00 | 846.00 | 846.00 | 159,881 |
| 2026-06-25 | 1,000.00 | 1,000.00 | 880.00 | 887.00 | 887.00 | 90,873 |
| 2026-06-24 | 924.00 | 1,010.00 | 896.00 | 947.00 | 947.00 | 222,324 |
| 2026-06-23 | 953.00 | 1,010.00 | 891.00 | 924.00 | 924.00 | 147,265 |
| 2026-06-22 | 1,030.00 | 1,045.00 | 940.00 | 953.00 | 953.00 | 180,591 |
| 2026-06-19 | 1,092.00 | 1,190.00 | 1,016.00 | 1,045.00 | 1,045.00 | 235,298 |
| 2026-06-18 | 1,178.00 | 1,178.00 | 1,090.00 | 1,092.00 | 1,092.00 | 241,892 |
| 2026-06-17 | 1,209.00 | 1,246.00 | 1,148.00 | 1,182.00 | 1,182.00 | 334,967 |
| 2026-06-16 | 1,242.00 | 1,320.00 | 1,140.00 | 1,221.00 | 1,221.00 | 305,952 |
| 2026-06-15 | 1,307.00 | 1,370.00 | 1,235.00 | 1,250.00 | 1,250.00 | 334,385 |
| 2026-06-12 | 1,300.00 | 1,375.00 | 1,264.00 | 1,292.00 | 1,292.00 | 543,349 |
| 2026-06-11 | 1,708.00 | 1,708.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,504,571 |
| 2026-06-10 | 1,583.00 | 2,000.00 | 1,491.00 | 1,650.00 | 1,650.00 | 2,419 |
| 2026-06-09 | 1,940.00 | 2,375.00 | 1,593.00 | 1,594.00 | 1,594.00 | 10,156,772 |
| 2026-06-08 | 1,545.00 | 1,827.00 | 1,542.00 | 1,827.00 | 1,827.00 | 3,045,167 |
| 2026-06-05 | 1,110.00 | 1,406.00 | 1,089.00 | 1,406.00 | 1,406.00 | 616,854 |
| 2026-06-04 | 1,044.00 | 1,161.00 | 1,016.00 | 1,082.00 | 1,082.00 | 144,445 |
| 2026-06-02 | 1,081.00 | 1,405.00 | 1,050.00 | 1,054.00 | 1,054.00 | 2,097,981 |
| 2026-06-01 | 1,264.00 | 1,264.00 | 1,051.00 | 1,081.00 | 1,081.00 | 166,722 |
| 2026-05-29 | 1,279.00 | 1,340.00 | 1,228.00 | 1,267.00 | 1,267.00 | 102,835 |
| 2026-05-28 | 1,468.00 | 1,468.00 | 1,256.00 | 1,275.00 | 1,275.00 | 130,858 |
| 2026-05-27 | 1,380.00 | 1,485.00 | 1,320.00 | 1,462.00 | 1,462.00 | 207,427 |
| 2026-05-26 | 1,441.00 | 1,508.00 | 1,316.00 | 1,354.00 | 1,354.00 | 230,689 |
| 2026-05-22 | 1,319.00 | 1,460.00 | 1,319.00 | 1,440.00 | 1,440.00 | 200,920 |
| 2026-05-21 | 1,562.00 | 1,585.00 | 1,240.00 | 1,317.00 | 1,317.00 | 1,034,376 |
| 2026-05-20 | 1,582.00 | 1,597.00 | 1,410.00 | 1,562.00 | 1,562.00 | 84,802 |
| 2026-05-19 | 1,576.00 | 1,590.00 | 1,450.00 | 1,574.00 | 1,574.00 | 46,297 |
| 2026-05-18 | 1,584.00 | 1,609.00 | 1,479.00 | 1,576.00 | 1,576.00 | 26,971 |
| 2026-05-15 | 1,685.00 | 1,685.00 | 1,560.00 | 1,580.00 | 1,580.00 | 46,464 |
| 2026-05-14 | 1,703.00 | 1,725.00 | 1,414.00 | 1,702.00 | 1,702.00 | 171,838 |
| 2026-05-13 | 1,609.00 | 1,770.00 | 1,577.00 | 1,695.00 | 1,695.00 | 82,556 |
| 2026-05-12 | 1,684.00 | 1,722.00 | 1,516.00 | 1,599.00 | 1,599.00 | 152,921 |
| 2026-05-11 | 1,665.00 | 1,747.00 | 1,608.00 | 1,684.00 | 1,684.00 | 61,002 |
| 2026-05-08 | 1,718.00 | 1,718.00 | 1,626.00 | 1,665.00 | 1,665.00 | 61,344 |
| 2026-05-07 | 1,800.00 | 1,800.00 | 1,701.00 | 1,718.00 | 1,718.00 | 52,319 |
| 2026-05-06 | 1,896.00 | 1,896.00 | 1,800.00 | 1,801.00 | 1,801.00 | 54,292 |
| 2026-05-04 | 1,875.00 | 1,959.00 | 1,875.00 | 1,915.00 | 1,915.00 | 37,387 |
| 2026-04-30 | 1,971.00 | 1,971.00 | 1,850.00 | 1,875.00 | 1,875.00 | 54,282 |
| 2026-04-29 | 1,981.00 | 2,030.00 | 1,940.00 | 1,971.00 | 1,971.00 | 40,394 |
| 2026-04-28 | 2,025.00 | 2,035.00 | 1,967.00 | 1,998.00 | 1,998.00 | 46,338 |
| 2026-04-27 | 2,005.00 | 2,055.00 | 1,980.00 | 2,025.00 | 2,025.00 | 62,937 |
| 2026-04-24 | 2,020.00 | 2,120.00 | 1,980.00 | 1,997.00 | 1,997.00 | 61,560 |
| 2026-04-23 | 2,100.00 | 2,160.00 | 1,952.00 | 2,020.00 | 2,020.00 | 94,210 |
| 2026-04-22 | 2,055.00 | 2,125.00 | 1,996.00 | 2,100.00 | 2,100.00 | 45,302 |
← NewerPage 2 of 2 · 117 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.