Pintel Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-10-14 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-10-13 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-10-12 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-10-08 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-10-07 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-10-06 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-10-02 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-10-01 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2026-09-30 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 86,536 |
| 2026-09-29 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 100,204 |
| 2026-09-28 | 1,189.00 | 1,199.00 | 833.00 | 833.00 | 833.00 | 1,129,456 |
| 2026-09-23 | 1,187.00 | 1,242.00 | 1,091.00 | 1,189.00 | 1,189.00 | 1,018,833 |
| 2026-09-22 | 1,125.00 | 1,414.00 | 1,111.00 | 1,193.00 | 1,193.00 | 2,648,242 |
| 2026-09-21 | 1,560.00 | 1,560.00 | 1,232.00 | 1,370.00 | 1,370.00 | 452,596 |
| 2026-09-18 | 1,750.00 | 1,750.00 | 1,560.00 | 1,560.00 | 1,560.00 | 309,881 |
| 2026-09-17 | 1,820.00 | 1,831.00 | 1,661.00 | 1,760.00 | 1,760.00 | 220,065 |
| 2026-09-16 | 1,820.00 | 1,890.00 | 1,792.00 | 1,831.00 | 1,831.00 | 33,529 |
| 2026-09-15 | 1,897.00 | 1,897.00 | 1,760.00 | 1,823.00 | 1,823.00 | 106,516 |
| 2026-09-14 | 1,929.00 | 1,929.00 | 1,740.00 | 1,899.00 | 1,899.00 | 157,719 |
| 2026-09-11 | 1,712.00 | 1,993.00 | 1,703.00 | 1,930.00 | 1,930.00 | 573,246 |
| 2026-09-10 | 1,468.00 | 1,896.00 | 1,468.00 | 1,763.00 | 1,763.00 | 1,010,954 |
| 2026-09-09 | 1,680.00 | 1,680.00 | 1,420.00 | 1,469.00 | 1,469.00 | 355,015 |
| 2026-09-08 | 1,674.00 | 1,674.00 | 1,507.00 | 1,600.00 | 1,600.00 | 381,494 |
| 2026-09-07 | 1,600.00 | 1,690.00 | 1,535.00 | 1,676.00 | 1,676.00 | 286,407 |
| 2026-09-04 | 1,400.00 | 1,692.00 | 1,361.00 | 1,602.00 | 1,602.00 | 690,478 |
| 2026-09-03 | 1,220.00 | 1,400.00 | 1,170.00 | 1,379.00 | 1,379.00 | 303,029 |
| 2026-09-02 | 1,285.00 | 1,285.00 | 1,157.00 | 1,227.00 | 1,227.00 | 179,453 |
| 2026-09-01 | 1,280.00 | 1,328.00 | 1,224.00 | 1,307.00 | 1,307.00 | 159,967 |
| 2026-08-31 | 1,250.00 | 1,362.00 | 1,152.00 | 1,300.00 | 1,300.00 | 400,019 |
| 2026-08-28 | 1,220.00 | 1,316.00 | 1,177.00 | 1,220.00 | 1,220.00 | 198,125 |
| 2026-08-27 | 1,283.00 | 1,283.00 | 1,183.00 | 1,212.00 | 1,212.00 | 242,626 |
| 2026-08-26 | 1,253.00 | 1,314.00 | 1,183.00 | 1,257.00 | 1,257.00 | 171,212 |
| 2026-08-25 | 1,261.00 | 1,323.00 | 1,250.00 | 1,250.00 | 1,250.00 | 118,010 |
| 2026-08-24 | 1,297.00 | 1,321.00 | 1,254.00 | 1,298.00 | 1,298.00 | 127,266 |
| 2026-08-21 | 1,409.00 | 1,409.00 | 1,237.00 | 1,297.00 | 1,297.00 | 150,073 |
| 2026-08-20 | 1,378.00 | 1,378.00 | 1,287.00 | 1,343.00 | 1,343.00 | 144,794 |
| 2026-08-19 | 1,400.00 | 1,415.00 | 1,320.00 | 1,339.00 | 1,339.00 | 200,756 |
| 2026-08-18 | 1,420.00 | 1,560.00 | 1,288.00 | 1,395.00 | 1,395.00 | 543,951 |
| 2026-08-14 | 1,495.00 | 1,496.00 | 1,360.00 | 1,375.00 | 1,375.00 | 140,039 |
| 2026-08-13 | 1,303.00 | 1,500.00 | 1,234.00 | 1,424.00 | 1,424.00 | 741,511 |
| 2026-08-12 | 1,635.00 | 1,635.00 | 1,280.00 | 1,303.00 | 1,303.00 | 983,546 |
| 2026-08-11 | 1,481.00 | 1,650.00 | 1,394.00 | 1,625.00 | 1,625.00 | 434,328 |
| 2026-08-10 | 1,332.00 | 1,550.00 | 1,264.00 | 1,481.00 | 1,481.00 | 839,321 |
| 2026-08-07 | 1,216.00 | 1,293.00 | 1,171.00 | 1,255.00 | 1,255.00 | 277,709 |
| 2026-08-06 | 1,145.00 | 1,382.00 | 1,145.00 | 1,232.00 | 1,232.00 | 1,060,939 |
| 2026-08-05 | 1,188.00 | 1,211.00 | 1,120.00 | 1,145.00 | 1,145.00 | 426,431 |
| 2026-08-04 | 1,227.00 | 1,359.00 | 1,143.00 | 1,187.00 | 1,187.00 | 821,310 |
| 2026-08-03 | 1,141.00 | 1,283.00 | 1,042.00 | 1,121.00 | 1,121.00 | 776,813 |
| 2026-07-31 | 1,153.00 | 1,221.00 | 1,100.00 | 1,184.00 | 1,184.00 | 565,902 |
| 2026-07-30 | 1,153.00 | 1,499.00 | 1,019.00 | 1,123.00 | 1,123.00 | 2,611,792 |
| 2026-07-29 | 1,095.00 | 1,354.00 | 1,050.00 | 1,215.00 | 1,215.00 | 5,453,806 |
| 2026-07-28 | 797.00 | 1,042.00 | 746.00 | 1,042.00 | 1,042.00 | 1,551,213 |
| 2026-07-27 | 742.00 | 879.00 | 730.00 | 802.00 | 802.00 | 1,295,484 |
| 2026-07-24 | 820.00 | 834.00 | 744.00 | 744.00 | 744.00 | 1,242,214 |
| 2026-07-23 | 986.00 | 1,089.00 | 840.00 | 867.00 | 867.00 | 2,268,476 |
| 2026-07-22 | 1,645.00 | 1,649.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,790,218 |
| 2026-07-21 | 1,509.00 | 1,834.00 | 1,397.00 | 1,645.00 | 1,645.00 | 2,547,709 |
| 2026-07-20 | 1,468.00 | 1,557.00 | 1,322.00 | 1,411.00 | 1,411.00 | 570,148 |
| 2026-07-16 | 1,400.00 | 1,677.00 | 1,400.00 | 1,501.00 | 1,501.00 | 3,581,564 |
Page 1 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.