Skip to main content
logo
Pintel Co., Ltd. (KOSDAQ:291810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
+30.00 (1.40%)
At close: Oct 28, 2025

Pintel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,180.002,220.002,165.002,220.002,220.001.83%36,213
Oct 28, 20252,155.002,190.002,155.002,180.002,180.001.40%20,521
Oct 27, 20252,230.002,230.002,135.002,150.002,150.00-29,403
Oct 24, 20252,175.002,240.002,145.002,150.002,150.00-1.15%18,775
Oct 23, 20252,170.002,345.002,145.002,175.002,175.00-0.68%30,051
Oct 22, 20252,200.002,255.002,150.002,190.002,190.00-0.45%12,909
Oct 21, 20252,260.002,260.002,120.002,200.002,200.00-1.79%21,046
Oct 20, 20252,220.002,260.002,220.002,240.002,240.000.90%21,485
Oct 17, 20252,215.002,250.002,215.002,220.002,220.00-0.89%19,784
Oct 16, 20252,270.002,270.002,235.002,240.002,240.00-0.44%23,127
Oct 15, 20252,220.002,260.002,200.002,250.002,250.000.67%17,314
Oct 14, 20252,230.002,240.002,225.002,235.002,235.000.22%7,189
Oct 13, 20252,270.002,270.002,205.002,230.002,230.00-10,883
Oct 10, 20252,220.002,260.002,190.002,230.002,230.000.45%16,716
Oct 2, 20252,245.002,260.002,200.002,220.002,220.00-1.11%9,248
Oct 1, 20252,230.002,295.002,205.002,245.002,245.000.90%28,878
Sep 30, 20252,245.002,265.002,225.002,225.002,225.00-1.55%27,855
Sep 29, 20252,255.002,265.002,225.002,260.002,260.000.89%12,091
Sep 26, 20252,245.002,260.002,225.002,240.002,240.00-0.22%22,048
Sep 25, 20252,275.002,275.002,240.002,245.002,245.00-1.54%22,756
Sep 24, 20252,255.002,280.002,230.002,280.002,280.001.11%23,138
Sep 23, 20252,215.002,255.002,205.002,255.002,255.000.89%26,510
Sep 22, 20252,250.002,290.002,120.002,235.002,235.00-0.22%23,554
Sep 19, 20252,260.002,300.002,225.002,240.002,240.00-0.88%21,389
Sep 18, 20252,245.002,270.002,235.002,260.002,260.000.67%10,693
Sep 17, 20252,235.002,250.002,205.002,245.002,245.000.90%13,349
Sep 16, 20252,235.002,245.002,225.002,225.002,225.00-0.22%16,883
Sep 15, 20252,240.002,250.002,210.002,230.002,230.00-0.45%26,224
Sep 12, 20252,200.002,270.002,190.002,240.002,240.001.82%63,905
Sep 11, 20252,195.002,230.002,185.002,200.002,200.000.23%14,827
Sep 10, 20252,210.002,260.002,180.002,195.002,195.000.23%9,179
Sep 9, 20252,200.002,220.002,150.002,190.002,190.00-0.45%40,103
Sep 8, 20252,160.002,220.002,160.002,200.002,200.001.15%18,962
Sep 5, 20252,180.002,220.002,170.002,175.002,175.00-0.46%5,057
Sep 4, 20252,165.002,245.002,165.002,185.002,185.000.23%10,145
Sep 3, 20252,195.002,265.002,177.002,180.002,180.00-0.68%11,423
Sep 2, 20252,180.002,250.002,115.002,195.002,195.000.69%18,362
Sep 1, 20252,235.002,255.002,165.002,180.002,180.00-2.46%51,020
Aug 29, 20252,235.002,300.002,225.002,235.002,235.00-13,719
Aug 28, 20252,240.002,280.002,220.002,235.002,235.00-0.22%10,779
Aug 27, 20252,270.002,350.002,220.002,240.002,240.00-1.10%12,962
Aug 26, 20252,290.002,340.002,250.002,265.002,265.00-1.09%12,870
Aug 25, 20252,335.002,335.002,275.002,290.002,290.000.88%10,522
Aug 22, 20252,350.002,350.002,270.002,270.002,270.00-0.44%11,604
Aug 21, 20252,395.002,395.002,270.002,280.002,280.00-1.30%17,537
Aug 20, 20252,260.002,340.002,225.002,310.002,310.001.54%27,219
Aug 19, 20252,305.002,375.002,265.002,275.002,275.00-1.30%30,187
Aug 18, 20252,430.002,450.002,300.002,305.002,305.00-6.11%86,424
Aug 14, 20252,455.002,460.002,430.002,455.002,455.00-13,330
Aug 13, 20252,405.002,490.002,395.002,455.002,455.001.24%22,160