Skip to main content
logo
Pintel Co., Ltd. (KOSDAQ:291810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,460.00
-45.00 (-1.80%)
At close: Feb 26, 2026

Pintel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,460.002,460.002,335.002,345.002,345.00-4.67%139,157
Feb 26, 20262,505.002,550.002,400.002,460.002,460.00-1.80%225,945
Feb 25, 20262,470.002,900.002,425.002,505.002,505.004.16%1,252,607
Feb 24, 20262,285.002,925.002,240.002,405.002,405.006.89%1,252,795
Feb 23, 20262,290.002,300.002,240.002,250.002,250.00-1.75%28,799
Feb 20, 20262,320.002,390.002,230.002,290.002,290.00-1.29%79,132
Feb 19, 20262,310.002,385.002,230.002,320.002,320.000.43%41,514
Feb 13, 20262,315.002,345.002,210.002,310.002,310.00-0.86%90,968
Feb 12, 20262,310.002,375.002,300.002,330.002,330.00-25,991
Feb 11, 20262,375.002,375.002,305.002,330.002,330.00-1.06%33,730
Feb 10, 20262,335.002,385.002,315.002,355.002,355.001.73%21,291
Feb 9, 20262,250.002,375.002,250.002,315.002,315.002.89%51,102
Feb 6, 20262,305.002,315.002,210.002,250.002,250.00-2.39%32,043
Feb 5, 20262,220.002,440.002,210.002,305.002,305.002.90%101,431
Feb 4, 20262,210.002,285.002,180.002,240.002,240.00-43,294
Feb 3, 20262,295.002,295.002,195.002,240.002,240.002.05%22,789
Feb 2, 20262,345.002,345.002,190.002,195.002,195.00-3.73%59,901
Jan 30, 20262,330.002,345.002,230.002,280.002,280.00-2.15%61,300
Jan 29, 20262,325.002,405.002,260.002,330.002,330.00-2.51%64,874
Jan 28, 20262,390.002,415.002,305.002,390.002,390.00-82,532
Jan 27, 20262,475.002,475.002,320.002,390.002,390.00-1.04%67,553
Jan 26, 20262,460.002,460.002,390.002,415.002,415.00-0.82%66,205
Jan 23, 20262,380.002,440.002,370.002,435.002,435.001.67%38,820
Jan 22, 20262,515.002,515.002,390.002,395.002,395.00-2.84%33,083
Jan 21, 20262,430.002,495.002,380.002,465.002,465.001.44%48,992
Jan 20, 20262,535.002,535.002,380.002,430.002,430.000.62%51,251
Jan 19, 20262,440.002,490.002,310.002,415.002,415.00-1.02%54,015
Jan 16, 20262,470.002,580.002,440.002,440.002,440.00-0.41%48,204
Jan 15, 20262,430.002,475.002,365.002,450.002,450.000.82%25,967
Jan 14, 20262,400.002,470.002,360.002,430.002,430.001.25%41,922
Jan 13, 20262,430.002,540.002,365.002,400.002,400.00-1.23%46,100
Jan 12, 20262,450.002,510.002,395.002,430.002,430.00-0.82%38,016
Jan 9, 20262,415.002,550.002,375.002,450.002,450.001.03%25,547
Jan 8, 20262,505.002,505.002,370.002,425.002,425.00-0.21%25,030
Jan 7, 20262,505.002,510.002,380.002,430.002,430.00-2.99%77,410
Jan 6, 20262,610.002,695.002,475.002,505.002,505.00-3.28%83,082
Jan 5, 20262,395.002,590.002,380.002,590.002,590.009.05%147,719
Jan 2, 20262,300.002,430.002,285.002,375.002,375.003.26%22,337
Dec 30, 20252,500.002,500.002,270.002,300.002,300.00-4.76%54,985
Dec 29, 20252,305.002,415.002,305.002,415.002,415.004.77%24,419
Dec 26, 20252,460.002,460.002,305.002,305.002,305.00-3.96%73,300
Dec 24, 20252,460.002,495.002,370.002,400.002,400.00-1.44%59,284
Dec 23, 20252,660.002,660.002,390.002,435.002,435.00-8.63%178,861
Dec 22, 20252,860.002,860.002,550.002,665.002,665.00-3.09%99,463
Dec 19, 20252,575.002,810.002,520.002,750.002,750.006.80%76,207
Dec 18, 20252,620.002,630.002,505.002,575.002,575.00-1.53%42,151
Dec 17, 20252,615.002,700.002,530.002,615.002,615.00-50,455
Dec 16, 20252,715.002,805.002,615.002,615.002,615.00-3.51%62,793
Dec 15, 20252,680.002,780.002,640.002,710.002,710.00-67,417
Dec 12, 20252,780.002,785.002,665.002,710.002,710.00-1.09%90,439