See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.33▲ 2.24%
← 291810.KQ stock page

Pintel Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-162,470.002,580.002,440.002,440.002,440.0048,204
2026-01-152,430.002,475.002,365.002,450.002,450.0025,967
2026-01-142,400.002,470.002,360.002,430.002,430.0041,922
2026-01-132,430.002,540.002,365.002,400.002,400.0046,100
2026-01-122,450.002,510.002,395.002,430.002,430.0038,016
2026-01-092,415.002,550.002,375.002,450.002,450.0025,547
2026-01-082,505.002,505.002,370.002,425.002,425.0025,030
2026-01-072,505.002,510.002,380.002,430.002,430.0077,428
2026-01-062,610.002,695.002,475.002,505.002,505.0083,188
2026-01-052,395.002,590.002,380.002,590.002,590.00148,713
2026-01-022,300.002,430.002,285.002,375.002,375.0022,337
2025-12-302,500.002,500.002,270.002,300.002,300.0054,985
2025-12-292,305.002,415.002,305.002,415.002,415.0024,419
2025-12-262,460.002,460.002,305.002,305.002,305.0074,681
2025-12-242,460.002,495.002,370.002,400.002,400.0059,284
2025-12-232,660.002,660.002,390.002,435.002,435.00180,521
2025-12-222,860.002,860.002,550.002,665.002,665.0099,463
2025-12-192,575.002,810.002,520.002,750.002,750.0076,207
2025-12-182,620.002,630.002,505.002,575.002,575.0042,358
2025-12-172,615.002,700.002,530.002,615.002,615.0050,571
2025-12-162,715.002,805.002,615.002,615.002,615.0062,797
2025-12-152,680.002,780.002,640.002,710.002,710.0067,417
2025-12-122,780.002,785.002,665.002,710.002,710.0090,439
2025-12-112,845.002,850.002,710.002,740.002,740.00108,752
2025-12-102,880.002,890.002,790.002,845.002,845.0088,525
2025-12-092,880.002,925.002,840.002,880.002,880.0049,984
2025-12-082,940.002,940.002,750.002,880.002,880.00103,377
2025-12-052,925.002,950.002,840.002,910.002,910.00135,870
2025-12-043,055.003,055.002,850.002,925.002,925.00132,284
2025-12-033,010.003,095.002,995.003,005.003,005.00173,803
2025-12-023,095.003,095.002,950.003,005.003,005.00124,773
2025-12-013,095.003,135.002,940.003,095.003,095.00210,364
2025-11-283,165.003,190.003,020.003,080.003,080.00183,461
2025-11-273,220.003,250.003,040.003,140.003,140.00340,685
2025-11-263,355.003,530.003,185.003,250.003,250.00178,827
2025-11-253,440.003,600.003,240.003,355.003,355.00144,201
2025-11-243,495.003,560.003,150.003,390.003,390.00437,176
2025-11-214,905.004,905.003,600.003,660.003,660.001,814,164
2025-11-204,710.005,150.004,625.005,130.005,130.00297,249
2025-11-194,415.004,745.004,220.004,720.004,720.00176,297
2025-11-184,440.004,450.004,210.004,415.004,415.0095,318
2025-11-174,305.004,690.004,200.004,420.004,420.00190,678
2025-11-144,475.004,615.004,160.004,300.004,300.00283,704
2025-11-134,000.005,190.004,000.004,455.004,455.001,728,148
2025-11-123,760.004,050.003,760.003,995.003,995.00169,350
2025-11-113,900.004,210.003,760.003,760.003,760.00342,005
2025-11-104,015.004,300.004,015.004,070.004,070.00338,431
2025-11-073,950.004,035.003,900.004,000.004,000.00275,288
2025-11-063,780.003,925.003,720.003,925.003,925.00353,960
2025-11-053,310.004,240.003,195.003,880.003,880.004,049,589
2025-11-043,680.003,690.003,145.003,310.003,310.003,219,042
2025-11-032,395.003,120.002,390.003,120.003,120.001,073,857
2025-10-312,280.002,450.002,255.002,400.002,400.00190,633
2025-10-302,220.002,275.002,210.002,265.002,265.0050,576
2025-10-292,180.002,220.002,165.002,220.002,220.0036,213
2025-10-282,155.002,190.002,155.002,180.002,180.0020,521
2025-10-272,230.002,230.002,135.002,150.002,150.0029,403
2025-10-242,175.002,240.002,145.002,150.002,150.0018,775
2025-10-232,170.002,345.002,145.002,175.002,175.0030,051
2025-10-222,200.002,255.002,150.002,190.002,190.0012,909
← NewerPage 4 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.