The Pinkfong Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12,540.00 | 13,190.00 | 12,540.00 | 12,590.00 | 12,590.00 | 75,809 |
| 2026-10-19 | 11,850.00 | 12,690.00 | 11,850.00 | 12,500.00 | 12,500.00 | 74,460 |
| 2026-10-16 | 12,350.00 | 12,530.00 | 12,150.00 | 12,150.00 | 12,150.00 | 42,638 |
| 2026-10-15 | 12,700.00 | 13,240.00 | 12,020.00 | 12,250.00 | 12,250.00 | 99,532 |
| 2026-10-14 | 13,910.00 | 14,060.00 | 13,020.00 | 13,150.00 | 13,150.00 | 222,883 |
| 2026-10-13 | 12,900.00 | 13,050.00 | 12,200.00 | 12,670.00 | 12,670.00 | 93,240 |
| 2026-10-12 | 13,510.00 | 13,540.00 | 12,740.00 | 12,800.00 | 12,800.00 | 60,036 |
| 2026-10-08 | 12,570.00 | 13,810.00 | 12,400.00 | 13,680.00 | 13,680.00 | 250,838 |
| 2026-10-07 | 12,510.00 | 13,950.00 | 12,460.00 | 12,720.00 | 12,720.00 | 286,874 |
| 2026-10-06 | 12,180.00 | 12,640.00 | 12,180.00 | 12,450.00 | 12,450.00 | 50,260 |
| 2026-10-02 | 12,250.00 | 12,350.00 | 12,060.00 | 12,160.00 | 12,160.00 | 26,235 |
| 2026-10-01 | 12,400.00 | 12,400.00 | 11,940.00 | 12,270.00 | 12,270.00 | 42,223 |
| 2026-09-30 | 12,560.00 | 12,630.00 | 12,270.00 | 12,330.00 | 12,330.00 | 31,110 |
| 2026-09-29 | 12,310.00 | 12,600.00 | 12,120.00 | 12,570.00 | 12,570.00 | 46,054 |
| 2026-09-28 | 12,210.00 | 12,500.00 | 12,110.00 | 12,320.00 | 12,320.00 | 44,985 |
| 2026-09-23 | 12,340.00 | 12,360.00 | 12,130.00 | 12,170.00 | 12,170.00 | 41,178 |
| 2026-09-22 | 12,660.00 | 12,660.00 | 11,650.00 | 12,310.00 | 12,310.00 | 96,757 |
| 2026-09-21 | 13,280.00 | 13,430.00 | 12,800.00 | 12,960.00 | 12,960.00 | 198,185 |
| 2026-09-18 | 12,330.00 | 12,400.00 | 12,010.00 | 12,100.00 | 12,100.00 | 41,536 |
| 2026-09-17 | 12,760.00 | 12,760.00 | 12,260.00 | 12,330.00 | 12,330.00 | 68,066 |
| 2026-09-16 | 12,570.00 | 12,910.00 | 12,460.00 | 12,740.00 | 12,740.00 | 57,609 |
| 2026-09-15 | 12,800.00 | 12,990.00 | 12,400.00 | 12,550.00 | 12,550.00 | 66,893 |
| 2026-09-14 | 12,560.00 | 12,820.00 | 12,180.00 | 12,610.00 | 12,610.00 | 75,681 |
| 2026-09-11 | 12,250.00 | 12,730.00 | 12,100.00 | 12,630.00 | 12,630.00 | 82,744 |
| 2026-09-10 | 12,600.00 | 12,610.00 | 12,220.00 | 12,420.00 | 12,420.00 | 37,397 |
| 2026-09-09 | 12,420.00 | 12,850.00 | 12,210.00 | 12,600.00 | 12,600.00 | 80,123 |
| 2026-09-08 | 12,870.00 | 13,060.00 | 12,290.00 | 12,360.00 | 12,360.00 | 91,473 |
| 2026-09-07 | 12,770.00 | 13,050.00 | 12,250.00 | 13,000.00 | 13,000.00 | 124,436 |
| 2026-09-04 | 12,970.00 | 13,400.00 | 12,710.00 | 12,920.00 | 12,920.00 | 137,263 |
| 2026-09-03 | 13,290.00 | 13,360.00 | 12,700.00 | 13,080.00 | 13,080.00 | 177,968 |
| 2026-09-02 | 13,820.00 | 14,190.00 | 13,130.00 | 13,960.00 | 13,960.00 | 347,001 |
| 2026-09-01 | 12,880.00 | 14,000.00 | 11,720.00 | 13,670.00 | 13,670.00 | 737,691 |
| 2026-08-31 | 11,490.00 | 11,750.00 | 11,200.00 | 11,720.00 | 11,720.00 | 32,513 |
| 2026-08-28 | 11,460.00 | 11,600.00 | 11,350.00 | 11,460.00 | 11,460.00 | 33,651 |
| 2026-08-27 | 11,620.00 | 11,700.00 | 11,400.00 | 11,460.00 | 11,460.00 | 36,991 |
| 2026-08-26 | 11,820.00 | 12,090.00 | 11,530.00 | 11,670.00 | 11,670.00 | 42,216 |
| 2026-08-25 | 11,440.00 | 11,950.00 | 11,210.00 | 11,900.00 | 11,900.00 | 56,825 |
| 2026-08-24 | 11,220.00 | 11,520.00 | 11,160.00 | 11,470.00 | 11,470.00 | 40,582 |
| 2026-08-21 | 11,330.00 | 11,450.00 | 11,070.00 | 11,220.00 | 11,220.00 | 43,124 |
| 2026-08-20 | 11,170.00 | 11,580.00 | 11,170.00 | 11,480.00 | 11,480.00 | 64,580 |
| 2026-08-19 | 11,210.00 | 11,410.00 | 11,080.00 | 11,130.00 | 11,130.00 | 48,701 |
| 2026-08-18 | 11,590.00 | 11,660.00 | 11,170.00 | 11,420.00 | 11,420.00 | 56,562 |
| 2026-08-14 | 11,520.00 | 11,660.00 | 11,150.00 | 11,500.00 | 11,500.00 | 70,899 |
| 2026-08-13 | 11,550.00 | 11,880.00 | 11,130.00 | 11,540.00 | 11,540.00 | 94,048 |
| 2026-08-12 | 11,800.00 | 12,020.00 | 11,400.00 | 11,540.00 | 11,540.00 | 60,609 |
| 2026-08-11 | 12,060.00 | 12,090.00 | 11,600.00 | 11,650.00 | 11,650.00 | 313,280 |
| 2026-08-10 | 12,020.00 | 12,100.00 | 11,610.00 | 12,030.00 | 12,030.00 | 49,522 |
| 2026-08-07 | 11,900.00 | 12,080.00 | 11,610.00 | 11,900.00 | 11,900.00 | 56,546 |
| 2026-08-06 | 11,890.00 | 12,080.00 | 11,760.00 | 11,970.00 | 11,970.00 | 59,269 |
| 2026-08-05 | 12,120.00 | 12,390.00 | 11,620.00 | 11,960.00 | 11,960.00 | 68,701 |
| 2026-08-04 | 11,810.00 | 12,290.00 | 11,750.00 | 12,030.00 | 12,030.00 | 69,503 |
| 2026-08-03 | 11,030.00 | 11,860.00 | 11,030.00 | 11,590.00 | 11,590.00 | 73,239 |
| 2026-07-31 | 10,780.00 | 11,200.00 | 10,300.00 | 11,100.00 | 11,100.00 | 72,175 |
| 2026-07-30 | 10,010.00 | 11,050.00 | 10,010.00 | 10,650.00 | 10,650.00 | 54,234 |
| 2026-07-29 | 10,950.00 | 11,220.00 | 10,150.00 | 10,400.00 | 10,400.00 | 84,753 |
| 2026-07-28 | 10,730.00 | 11,280.00 | 10,730.00 | 10,850.00 | 10,850.00 | 64,031 |
| 2026-07-27 | 10,710.00 | 11,400.00 | 10,510.00 | 11,100.00 | 11,100.00 | 117,448 |
| 2026-07-24 | 10,310.00 | 11,080.00 | 10,310.00 | 10,610.00 | 10,610.00 | 122,465 |
| 2026-07-23 | 9,600.00 | 10,220.00 | 9,600.00 | 10,200.00 | 10,200.00 | 25,327 |
| 2026-07-22 | 9,830.00 | 10,070.00 | 9,580.00 | 9,600.00 | 9,600.00 | 43,548 |
Page 1 of 3 · 121 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.