Skip to main content
logo
Pintel Co., Ltd. (KOSDAQ:291810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,235.00
+10.00 (0.45%)
Last updated: Sep 17, 2025, 12:27 PM KST

Pintel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20252,335.002,455.002,335.002,425.002,425.002.32%70,168
Aug 11, 20252,400.002,435.002,350.002,370.002,370.00-1.25%14,407
Aug 8, 20252,380.002,430.002,365.002,400.002,400.000.42%13,119
Aug 7, 20252,365.002,440.002,305.002,390.002,390.001.06%20,932
Aug 6, 20252,360.002,400.002,280.002,365.002,365.000.21%37,474
Aug 5, 20252,340.002,420.002,340.002,360.002,360.000.85%26,724
Aug 4, 20252,400.002,400.002,280.002,340.002,340.002.63%62,938
Aug 1, 20252,420.002,435.002,180.002,280.002,280.00-6.37%82,706
Jul 31, 20252,500.002,500.002,425.002,435.002,435.00-1.81%27,688
Jul 30, 20252,390.002,545.002,390.002,480.002,480.002.27%78,437
Jul 29, 20252,450.002,465.002,360.002,425.002,425.00-15,010
Jul 28, 20252,385.002,445.002,385.002,425.002,425.001.68%28,541
Jul 25, 20252,540.002,540.002,380.002,385.002,385.00-6.10%72,414
Jul 24, 20252,550.002,560.002,515.002,540.002,540.00-0.39%18,500
Jul 23, 20252,590.002,660.002,525.002,550.002,550.00-1.54%61,166
Jul 22, 20252,645.002,695.002,585.002,590.002,590.00-2.63%51,282
Jul 21, 20252,670.002,750.002,640.002,660.002,660.00-0.37%29,893
Jul 18, 20252,660.002,680.002,625.002,670.002,670.000.38%20,815
Jul 17, 20252,655.002,700.002,520.002,660.002,660.000.19%60,702
Jul 16, 20252,680.002,690.002,640.002,655.002,655.00-0.93%31,919
Jul 15, 20252,800.002,800.002,675.002,680.002,680.00-1.29%98,371
Jul 14, 20252,595.002,800.002,580.002,715.002,715.004.83%350,950
Jul 11, 20252,530.002,605.002,530.002,590.002,590.001.57%36,401