The Pinkfong Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 24,150.00 | 24,450.00 | 23,500.00 | 23,800.00 | 23,800.00 | 128,973 |
| 2026-01-20 | 24,000.00 | 25,900.00 | 23,750.00 | 24,900.00 | 24,900.00 | 174,008 |
| 2026-01-19 | 24,250.00 | 24,450.00 | 23,900.00 | 24,100.00 | 24,100.00 | 69,600 |
| 2026-01-16 | 24,900.00 | 24,950.00 | 24,050.00 | 24,250.00 | 24,250.00 | 105,164 |
| 2026-01-15 | 24,750.00 | 25,500.00 | 24,550.00 | 24,700.00 | 24,700.00 | 90,145 |
| 2026-01-14 | 25,150.00 | 25,400.00 | 24,500.00 | 24,650.00 | 24,650.00 | 79,511 |
| 2026-01-13 | 25,750.00 | 25,900.00 | 25,000.00 | 25,050.00 | 25,050.00 | 112,600 |
| 2026-01-12 | 26,100.00 | 27,650.00 | 25,475.00 | 25,800.00 | 25,800.00 | 303,483 |
| 2026-01-09 | 27,100.00 | 27,250.00 | 25,550.00 | 25,700.00 | 25,700.00 | 234,655 |
| 2026-01-08 | 23,900.00 | 28,550.00 | 23,700.00 | 27,850.00 | 27,850.00 | 1,381,697 |
| 2026-01-07 | 24,800.00 | 25,000.00 | 23,450.00 | 23,800.00 | 23,800.00 | 183,262 |
| 2026-01-06 | 25,250.00 | 25,550.00 | 24,650.00 | 24,950.00 | 24,950.00 | 120,903 |
| 2026-01-05 | 24,500.00 | 25,700.00 | 24,300.00 | 25,100.00 | 25,100.00 | 186,358 |
| 2026-01-02 | 25,050.00 | 25,350.00 | 24,400.00 | 24,450.00 | 24,450.00 | 104,020 |
| 2025-12-30 | 24,550.00 | 25,500.00 | 24,550.00 | 25,050.00 | 25,050.00 | 204,685 |
| 2025-12-29 | 24,600.00 | 25,150.00 | 24,300.00 | 24,550.00 | 24,550.00 | 148,139 |
| 2025-12-26 | 24,550.00 | 25,750.00 | 24,300.00 | 24,600.00 | 24,600.00 | 220,718 |
| 2025-12-24 | 25,550.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | 226,767 |
| 2025-12-23 | 28,000.00 | 28,050.00 | 25,200.00 | 25,250.00 | 25,250.00 | 527,164 |
| 2025-12-22 | 25,700.00 | 27,850.00 | 25,650.00 | 27,700.00 | 27,700.00 | 759,884 |
| 2025-12-19 | 25,600.00 | 25,600.00 | 24,150.00 | 25,150.00 | 25,150.00 | 521,426 |
| 2025-12-18 | 25,050.00 | 25,850.00 | 24,800.00 | 25,000.00 | 25,000.00 | 655,438 |
| 2025-12-17 | 28,250.00 | 29,700.00 | 26,250.00 | 26,450.00 | 26,450.00 | 615,250 |
| 2025-12-16 | 28,600.00 | 29,000.00 | 27,500.00 | 27,550.00 | 27,550.00 | 246,212 |
| 2025-12-15 | 28,700.00 | 29,500.00 | 28,400.00 | 28,400.00 | 28,400.00 | 198,862 |
| 2025-12-12 | 29,900.00 | 30,250.00 | 28,850.00 | 28,950.00 | 28,950.00 | 322,796 |
| 2025-12-11 | 31,050.00 | 31,150.00 | 29,900.00 | 29,900.00 | 29,900.00 | 367,838 |
| 2025-12-10 | 30,450.00 | 33,000.00 | 30,050.00 | 31,150.00 | 31,150.00 | 700,601 |
| 2025-12-09 | 31,300.00 | 31,550.00 | 30,500.00 | 30,500.00 | 30,500.00 | 332,856 |
| 2025-12-08 | 32,600.00 | 32,750.00 | 31,150.00 | 31,800.00 | 31,800.00 | 368,469 |
| 2025-12-05 | 34,000.00 | 34,650.00 | 32,500.00 | 32,550.00 | 32,550.00 | 514,212 |
| 2025-12-04 | 32,850.00 | 36,100.00 | 32,300.00 | 33,950.00 | 33,950.00 | 1,715,000 |
| 2025-12-03 | 33,900.00 | 34,500.00 | 32,850.00 | 32,850.00 | 32,850.00 | 865,832 |
| 2025-12-02 | 36,300.00 | 37,550.00 | 34,750.00 | 34,850.00 | 34,850.00 | 1,017,238 |
| 2025-12-01 | 36,150.00 | 37,200.00 | 34,200.00 | 36,300.00 | 36,300.00 | 1,001,720 |
| 2025-11-28 | 38,000.00 | 38,800.00 | 35,600.00 | 35,900.00 | 35,900.00 | 1,903,822 |
| 2025-11-27 | 31,150.00 | 40,000.00 | 30,800.00 | 38,000.00 | 38,000.00 | 8,330,097 |
| 2025-11-26 | 30,200.00 | 32,300.00 | 29,800.00 | 30,800.00 | 30,800.00 | 1,160,750 |
| 2025-11-25 | 30,400.00 | 31,600.00 | 29,500.00 | 29,950.00 | 29,950.00 | 823,409 |
| 2025-11-24 | 32,600.00 | 32,700.00 | 30,000.00 | 30,050.00 | 30,050.00 | 931,585 |
| 2025-11-21 | 35,600.00 | 36,650.00 | 32,050.00 | 32,200.00 | 32,200.00 | 1,446,394 |
| 2025-11-20 | 37,850.00 | 39,400.00 | 36,050.00 | 36,300.00 | 36,300.00 | 2,426,071 |
| 2025-11-19 | 39,950.00 | 45,950.00 | 37,000.00 | 37,000.00 | 37,000.00 | 5,674,664 |
| 2025-11-18 | 58,000.00 | 61,500.00 | 39,200.00 | 41,550.00 | 41,550.00 | 19,682,130 |
← NewerPage 4 of 4 · 224 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.