The Pinkfong Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 17,050.00 | 17,180.00 | 16,650.00 | 17,000.00 | 17,000.00 | 46,966 |
| 2026-04-20 | 17,300.00 | 17,400.00 | 16,990.00 | 16,990.00 | 16,990.00 | 44,209 |
| 2026-04-17 | 17,450.00 | 17,460.00 | 17,180.00 | 17,320.00 | 17,320.00 | 24,000 |
| 2026-04-16 | 17,280.00 | 17,530.00 | 17,280.00 | 17,450.00 | 17,450.00 | 31,580 |
| 2026-04-15 | 17,480.00 | 17,490.00 | 17,120.00 | 17,200.00 | 17,200.00 | 20,567 |
| 2026-04-14 | 17,050.00 | 17,640.00 | 17,050.00 | 17,260.00 | 17,260.00 | 31,531 |
| 2026-04-13 | 16,780.00 | 17,150.00 | 16,550.00 | 16,890.00 | 16,890.00 | 23,476 |
| 2026-04-10 | 17,190.00 | 17,190.00 | 16,740.00 | 17,040.00 | 17,040.00 | 29,404 |
| 2026-04-09 | 16,100.00 | 17,000.00 | 15,950.00 | 17,000.00 | 17,000.00 | 86,182 |
| 2026-04-08 | 15,830.00 | 16,230.00 | 15,600.00 | 16,230.00 | 16,230.00 | 33,230 |
| 2026-04-07 | 15,520.00 | 15,730.00 | 15,260.00 | 15,490.00 | 15,490.00 | 20,138 |
| 2026-04-06 | 15,960.00 | 16,000.00 | 15,450.00 | 15,520.00 | 15,520.00 | 37,381 |
| 2026-04-03 | 16,160.00 | 16,350.00 | 15,160.00 | 15,960.00 | 15,960.00 | 23,121 |
| 2026-04-02 | 16,560.00 | 16,860.00 | 15,700.00 | 15,870.00 | 15,870.00 | 46,243 |
| 2026-04-01 | 16,100.00 | 16,560.00 | 16,100.00 | 16,560.00 | 16,560.00 | 28,840 |
| 2026-03-31 | 16,160.00 | 16,400.00 | 15,900.00 | 15,940.00 | 15,940.00 | 44,839 |
| 2026-03-30 | 16,500.00 | 16,860.00 | 16,130.00 | 16,150.00 | 16,150.00 | 41,049 |
| 2026-03-27 | 16,480.00 | 17,080.00 | 16,100.00 | 16,980.00 | 16,980.00 | 55,196 |
| 2026-03-26 | 17,140.00 | 17,270.00 | 16,640.00 | 16,650.00 | 16,650.00 | 49,942 |
| 2026-03-25 | 17,270.00 | 17,490.00 | 17,020.00 | 17,150.00 | 17,150.00 | 46,209 |
| 2026-03-24 | 17,100.00 | 17,360.00 | 16,650.00 | 17,200.00 | 17,200.00 | 32,169 |
| 2026-03-23 | 17,550.00 | 17,600.00 | 16,700.00 | 16,890.00 | 16,890.00 | 47,637 |
| 2026-03-20 | 17,760.00 | 18,140.00 | 17,760.00 | 17,800.00 | 17,800.00 | 31,621 |
| 2026-03-19 | 18,230.00 | 18,230.00 | 17,500.00 | 17,740.00 | 17,740.00 | 31,538 |
| 2026-03-18 | 18,700.00 | 18,810.00 | 18,190.00 | 18,490.00 | 18,490.00 | 35,408 |
| 2026-03-17 | 18,310.00 | 18,700.00 | 18,290.00 | 18,540.00 | 18,540.00 | 39,485 |
| 2026-03-16 | 18,370.00 | 18,500.00 | 17,900.00 | 18,130.00 | 18,130.00 | 35,146 |
| 2026-03-13 | 18,060.00 | 18,740.00 | 18,010.00 | 18,350.00 | 18,350.00 | 29,757 |
| 2026-03-12 | 18,510.00 | 18,990.00 | 18,340.00 | 18,490.00 | 18,490.00 | 24,655 |
| 2026-03-11 | 18,830.00 | 19,390.00 | 18,270.00 | 18,610.00 | 18,610.00 | 64,634 |
| 2026-03-10 | 17,700.00 | 18,830.00 | 17,700.00 | 18,620.00 | 18,620.00 | 65,112 |
| 2026-03-09 | 17,230.00 | 17,540.00 | 17,010.00 | 17,350.00 | 17,350.00 | 54,840 |
| 2026-03-06 | 17,600.00 | 18,210.00 | 17,210.00 | 18,020.00 | 18,020.00 | 102,609 |
| 2026-03-05 | 17,410.00 | 18,280.00 | 17,410.00 | 18,140.00 | 18,140.00 | 124,466 |
| 2026-03-04 | 17,780.00 | 18,280.00 | 16,530.00 | 16,900.00 | 16,900.00 | 208,419 |
| 2026-03-03 | 19,400.00 | 19,500.00 | 18,720.00 | 18,720.00 | 18,720.00 | 147,824 |
| 2026-02-27 | 20,500.00 | 20,500.00 | 19,930.00 | 20,000.00 | 20,000.00 | 143,002 |
| 2026-02-26 | 21,450.00 | 21,450.00 | 20,400.00 | 20,500.00 | 20,500.00 | 148,923 |
| 2026-02-25 | 22,100.00 | 22,150.00 | 21,200.00 | 21,250.00 | 21,250.00 | 140,459 |
| 2026-02-24 | 22,050.00 | 22,200.00 | 21,700.00 | 21,900.00 | 21,900.00 | 88,046 |
| 2026-02-23 | 22,700.00 | 22,800.00 | 21,900.00 | 22,000.00 | 22,000.00 | 86,514 |
| 2026-02-20 | 22,800.00 | 23,200.00 | 22,450.00 | 22,450.00 | 22,450.00 | 112,299 |
| 2026-02-19 | 22,000.00 | 23,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 691,721 |
| 2026-02-13 | 22,650.00 | 22,900.00 | 22,000.00 | 22,300.00 | 22,300.00 | 42,825 |
| 2026-02-12 | 22,900.00 | 23,250.00 | 22,500.00 | 22,950.00 | 22,950.00 | 57,499 |
| 2026-02-11 | 22,500.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,600.00 | 109,654 |
| 2026-02-10 | 22,200.00 | 22,450.00 | 21,500.00 | 22,100.00 | 22,100.00 | 75,662 |
| 2026-02-09 | 22,050.00 | 22,850.00 | 21,900.00 | 22,300.00 | 22,300.00 | 97,135 |
| 2026-02-06 | 22,300.00 | 22,300.00 | 21,200.00 | 21,550.00 | 21,550.00 | 97,890 |
| 2026-02-05 | 23,200.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | 52,130 |
| 2026-02-04 | 22,750.00 | 23,400.00 | 22,600.00 | 23,300.00 | 23,300.00 | 48,988 |
| 2026-02-03 | 22,900.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | 52,574 |
| 2026-02-02 | 23,150.00 | 23,250.00 | 22,300.00 | 22,400.00 | 22,400.00 | 91,597 |
| 2026-01-30 | 23,700.00 | 24,100.00 | 23,450.00 | 23,450.00 | 23,450.00 | 92,574 |
| 2026-01-29 | 24,100.00 | 24,250.00 | 23,700.00 | 23,900.00 | 23,900.00 | 97,209 |
| 2026-01-28 | 24,400.00 | 24,800.00 | 23,950.00 | 24,250.00 | 24,250.00 | 151,082 |
| 2026-01-27 | 24,550.00 | 25,100.00 | 24,150.00 | 24,350.00 | 24,350.00 | 110,282 |
| 2026-01-26 | 24,000.00 | 24,350.00 | 23,900.00 | 24,200.00 | 24,200.00 | 67,535 |
| 2026-01-23 | 23,900.00 | 24,300.00 | 23,500.00 | 23,950.00 | 23,950.00 | 77,758 |
| 2026-01-22 | 24,150.00 | 24,450.00 | 23,600.00 | 23,750.00 | 23,750.00 | 79,328 |
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.