Skip to main content
logo
Pintel Co., Ltd. (KOSDAQ:291810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,310.00
+35.00 (1.54%)
At close: Aug 20, 2025, 3:30 PM KST

Pintel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,350.002,350.002,270.002,270.00--0.44%11,604
Aug 21, 20252,395.002,395.002,270.002,280.00--1.30%17,537
Aug 20, 20252,260.002,340.002,225.002,310.00-1.54%27,219
Aug 19, 20252,305.002,375.002,265.002,275.00--1.30%30,187
Aug 18, 20252,430.002,450.002,300.002,305.00--6.11%86,424
Aug 14, 20252,455.002,460.002,430.002,455.00--13,330
Aug 13, 20252,405.002,490.002,395.002,455.00-1.24%22,160
Aug 12, 20252,335.002,455.002,335.002,425.00-2.32%70,168
Aug 11, 20252,400.002,435.002,350.002,370.00--1.25%14,407
Aug 8, 20252,380.002,430.002,365.002,400.00-0.42%13,119
Aug 7, 20252,365.002,440.002,305.002,390.00-1.06%20,932
Aug 6, 20252,360.002,400.002,280.002,365.00-0.21%37,474
Aug 5, 20252,340.002,420.002,340.002,360.00-0.85%26,724
Aug 4, 20252,400.002,400.002,280.002,340.00-2.63%62,938
Aug 1, 20252,420.002,435.002,180.002,280.00--6.37%82,706
Jul 31, 20252,500.002,500.002,425.002,435.00--1.81%27,688
Jul 30, 20252,390.002,545.002,390.002,480.00-2.27%78,437
Jul 29, 20252,450.002,465.002,360.002,425.00--15,010
Jul 28, 20252,385.002,445.002,385.002,425.00-1.68%28,541
Jul 25, 20252,540.002,540.002,380.002,385.00--6.10%72,414
Jul 24, 20252,550.002,560.002,515.002,540.00--0.39%18,500
Jul 23, 20252,590.002,660.002,525.002,550.00--1.54%61,166
Jul 22, 20252,645.002,695.002,585.002,590.00--2.63%51,282
Jul 21, 20252,670.002,750.002,640.002,660.00--0.37%29,893
Jul 18, 20252,660.002,680.002,625.002,670.00-0.38%20,815
Jul 17, 20252,655.002,700.002,520.002,660.00-0.19%60,702
Jul 16, 20252,680.002,690.002,640.002,655.00--0.93%31,919
Jul 15, 20252,800.002,800.002,675.002,680.00--1.29%98,371
Jul 14, 20252,595.002,800.002,580.002,715.00-4.83%350,950
Jul 11, 20252,530.002,605.002,530.002,590.00-1.57%36,401
Jul 10, 20252,580.002,585.002,530.002,550.00--1.16%25,879
Jul 9, 20252,580.002,580.002,450.002,580.00-1.18%44,962
Jul 8, 20252,525.002,595.002,525.002,550.00-0.59%28,091
Jul 7, 20252,525.002,600.002,525.002,535.00-0.40%35,478
Jul 4, 20252,650.002,650.002,430.002,525.00--4.72%68,394
Jul 3, 20252,595.002,660.002,580.002,650.00-1.34%35,601
Jul 2, 20252,555.002,640.002,530.002,615.00-1.36%50,487
Jul 1, 20252,565.002,605.002,472.002,580.00-0.39%79,239
Jun 30, 20252,580.002,600.002,530.002,570.00--0.39%56,413
Jun 27, 20252,690.002,690.002,580.002,580.00--2.46%54,081
Jun 26, 20252,680.002,695.002,635.002,645.00--1.67%68,226
Jun 25, 20252,665.002,720.002,640.002,690.00--59,548
Jun 24, 20252,700.002,700.002,625.002,690.00-2.28%144,923
Jun 23, 20252,705.002,705.002,530.002,630.00--2.95%164,321
Jun 20, 20252,805.002,925.002,665.002,710.00--1.99%392,924
Jun 19, 20252,930.002,930.002,735.002,765.00--5.63%533,508
Jun 18, 20253,150.003,310.002,850.002,930.00-2.81%3,426,909
Jun 17, 20252,195.002,850.002,170.002,850.00-29.84%781,829
Jun 16, 20252,110.002,220.002,110.002,195.00-0.92%36,296
Jun 13, 20252,245.002,245.002,165.002,175.00--3.12%42,935