Skip to main content
logo
Pintel Co., Ltd. (KOSDAQ:291810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,240.00
0.00 (0.00%)
At close: Feb 4, 2026

Pintel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20252,845.002,850.002,710.002,740.002,740.00-3.69%106,501
Dec 10, 20252,880.002,890.002,790.002,845.002,845.00-1.22%88,525
Dec 9, 20252,880.002,925.002,840.002,880.002,880.00-49,984
Dec 8, 20252,940.002,940.002,750.002,880.002,880.00-1.03%103,377
Dec 5, 20252,925.002,950.002,840.002,910.002,910.00-0.51%135,283
Dec 4, 20253,055.003,055.002,850.002,925.002,925.00-2.66%132,284
Dec 3, 20253,010.003,095.002,995.003,005.003,005.00-173,643
Dec 2, 20253,095.003,095.002,950.003,005.003,005.00-2.91%122,058
Dec 1, 20253,095.003,135.002,940.003,095.003,095.000.49%208,937
Nov 28, 20253,165.003,190.003,020.003,080.003,080.00-1.91%183,461
Nov 27, 20253,220.003,250.003,040.003,140.003,140.00-3.38%331,828
Nov 26, 20253,355.003,530.003,185.003,250.003,250.00-3.13%177,731
Nov 25, 20253,440.003,600.003,240.003,355.003,355.00-1.03%144,201
Nov 24, 20253,495.003,560.003,150.003,390.003,390.00-7.38%436,626