See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 291810.KQ stock page

Pintel Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-162,075.002,200.002,060.002,170.002,170.00134,424
2026-04-152,055.002,095.002,050.002,075.002,075.0025,650
2026-04-142,095.002,095.002,015.002,045.002,045.0013,151
2026-04-132,020.002,060.001,986.002,010.002,010.0024,616
2026-04-102,100.002,100.002,000.002,020.002,020.0047,780
2026-04-092,090.002,090.002,015.002,020.002,020.004,472
2026-04-082,080.002,080.001,990.002,045.002,045.0016,656
2026-04-072,000.002,070.001,900.001,968.001,968.0023,628
2026-04-061,992.002,130.001,915.001,965.001,965.0010,882
2026-04-032,025.002,090.001,950.001,992.001,992.0017,350
2026-04-022,135.002,160.001,965.001,970.001,970.0025,637
2026-04-012,130.002,130.001,922.002,075.002,075.0026,966
2026-03-312,095.002,095.002,020.002,020.002,020.0010,599
2026-03-302,100.002,195.002,000.002,095.002,095.0031,422
2026-03-271,998.002,125.001,930.002,100.002,100.0055,403
2026-03-262,035.002,035.001,991.001,998.001,998.0017,619
2026-03-252,000.002,035.001,989.002,035.002,035.0012,530
2026-03-242,005.002,055.001,972.001,979.001,979.0026,330
2026-03-232,045.002,045.001,960.001,999.001,999.0013,992
2026-03-202,005.002,065.001,982.002,045.002,045.0012,716
2026-03-192,090.002,090.001,998.002,005.002,005.0049,743
2026-03-182,140.002,195.002,050.002,105.002,105.0028,498
2026-03-172,080.002,170.002,005.002,080.002,080.0051,118
2026-03-162,045.002,080.001,998.002,020.002,020.0020,631
2026-03-132,105.002,105.001,994.002,060.002,060.0010,871
2026-03-122,050.002,090.002,005.002,045.002,045.0012,360
2026-03-112,060.002,080.002,005.002,050.002,050.0029,537
2026-03-102,090.002,145.001,994.002,020.002,020.0021,703
2026-03-092,080.002,080.001,964.002,030.002,030.0044,414
2026-03-062,130.002,165.002,005.002,160.002,160.0021,049
2026-03-051,982.002,170.001,982.002,130.002,130.0035,850
2026-03-042,255.002,255.001,900.001,981.001,981.00131,967
2026-03-032,330.002,365.002,250.002,260.002,260.00105,189
2026-02-272,460.002,460.002,335.002,345.002,345.00139,207
2026-02-262,505.002,550.002,400.002,460.002,460.00226,186
2026-02-252,470.002,900.002,425.002,505.002,505.001,255,288
2026-02-242,285.002,925.002,240.002,405.002,405.001,273,130
2026-02-232,290.002,300.002,240.002,250.002,250.0028,799
2026-02-202,320.002,390.002,230.002,290.002,290.0079,132
2026-02-192,310.002,385.002,230.002,320.002,320.0041,514
2026-02-132,315.002,345.002,210.002,310.002,310.0090,968
2026-02-122,310.002,375.002,300.002,330.002,330.0025,991
2026-02-112,375.002,375.002,305.002,330.002,330.0033,730
2026-02-102,335.002,385.002,315.002,355.002,355.0021,291
2026-02-092,250.002,375.002,250.002,315.002,315.0051,107
2026-02-062,305.002,315.002,210.002,250.002,250.0032,045
2026-02-052,220.002,440.002,210.002,305.002,305.00101,431
2026-02-042,210.002,285.002,180.002,240.002,240.0043,295
2026-02-032,295.002,295.002,195.002,240.002,240.0023,985
2026-02-022,345.002,345.002,190.002,195.002,195.0059,953
2026-01-302,330.002,345.002,230.002,280.002,280.0061,760
2026-01-292,325.002,405.002,260.002,330.002,330.0064,874
2026-01-282,390.002,415.002,305.002,390.002,390.0082,532
2026-01-272,475.002,475.002,320.002,390.002,390.0067,603
2026-01-262,460.002,460.002,390.002,415.002,415.0066,205
2026-01-232,380.002,440.002,370.002,435.002,435.0038,820
2026-01-222,515.002,515.002,390.002,395.002,395.0033,142
2026-01-212,430.002,495.002,380.002,465.002,465.0048,992
2026-01-202,535.002,535.002,380.002,430.002,430.0051,251
2026-01-192,440.002,490.002,310.002,415.002,415.0054,015
← NewerPage 3 of 5 · 241 trading daysOlder →

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.