Pintel Co., Ltd. (KOSDAQ:291810)
South Korea · Delayed Price · Currency is KRW 1,760.00
-71.00 (-3.88%)
At close: Sep 17, 2026
Pintel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,820.00 | 1,831.00 | 1,661.00 | 1,760.00 | 1,760.00 | -3.88% | 220,065 |
| Sep 16, 2026 | 1,820.00 | 1,890.00 | 1,792.00 | 1,831.00 | 1,831.00 | 0.44% | 33,529 |
| Sep 15, 2026 | 1,897.00 | 1,897.00 | 1,760.00 | 1,823.00 | 1,823.00 | -4.00% | 106,516 |
| Sep 14, 2026 | 1,929.00 | 1,929.00 | 1,740.00 | 1,899.00 | 1,899.00 | -1.61% | 157,719 |
| Sep 11, 2026 | 1,712.00 | 1,993.00 | 1,703.00 | 1,930.00 | 1,930.00 | 9.47% | 572,662 |
| Sep 10, 2026 | 1,468.00 | 1,896.00 | 1,468.00 | 1,763.00 | 1,763.00 | 20.01% | 1,004,193 |
| Sep 9, 2026 | 1,680.00 | 1,680.00 | 1,420.00 | 1,469.00 | 1,469.00 | -8.19% | 353,991 |
| Sep 8, 2026 | 1,674.00 | 1,674.00 | 1,507.00 | 1,600.00 | 1,600.00 | -4.53% | 381,364 |
| Sep 7, 2026 | 1,600.00 | 1,690.00 | 1,535.00 | 1,676.00 | 1,676.00 | 4.62% | 286,396 |
| Sep 4, 2026 | 1,400.00 | 1,692.00 | 1,361.00 | 1,602.00 | 1,602.00 | 16.17% | 690,067 |
| Sep 3, 2026 | 1,220.00 | 1,400.00 | 1,170.00 | 1,379.00 | 1,379.00 | 12.39% | 303,029 |
| Sep 2, 2026 | 1,285.00 | 1,285.00 | 1,157.00 | 1,227.00 | 1,227.00 | -6.12% | 179,452 |
| Sep 1, 2026 | 1,280.00 | 1,328.00 | 1,224.00 | 1,307.00 | 1,307.00 | 0.54% | 159,967 |
| Aug 31, 2026 | 1,250.00 | 1,362.00 | 1,152.00 | 1,300.00 | 1,300.00 | 6.56% | 400,019 |
| Aug 28, 2026 | 1,220.00 | 1,316.00 | 1,177.00 | 1,220.00 | 1,220.00 | 0.66% | 198,095 |
| Aug 27, 2026 | 1,283.00 | 1,283.00 | 1,183.00 | 1,212.00 | 1,212.00 | -3.58% | 239,994 |
| Aug 26, 2026 | 1,253.00 | 1,314.00 | 1,183.00 | 1,257.00 | 1,257.00 | 0.56% | 171,212 |
| Aug 25, 2026 | 1,261.00 | 1,323.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.70% | 118,009 |
| Aug 24, 2026 | 1,297.00 | 1,321.00 | 1,254.00 | 1,298.00 | 1,298.00 | 0.08% | 127,266 |
| Aug 21, 2026 | 1,409.00 | 1,409.00 | 1,237.00 | 1,297.00 | 1,297.00 | -3.43% | 149,860 |
| Aug 20, 2026 | 1,378.00 | 1,378.00 | 1,287.00 | 1,343.00 | 1,343.00 | 0.30% | 144,784 |
| Aug 19, 2026 | 1,400.00 | 1,415.00 | 1,320.00 | 1,339.00 | 1,339.00 | -4.01% | 200,756 |
| Aug 18, 2026 | 1,420.00 | 1,560.00 | 1,288.00 | 1,395.00 | 1,395.00 | 1.45% | 543,951 |
| Aug 14, 2026 | 1,495.00 | 1,496.00 | 1,360.00 | 1,375.00 | 1,375.00 | -3.44% | 140,039 |
| Aug 13, 2026 | 1,303.00 | 1,500.00 | 1,234.00 | 1,424.00 | 1,424.00 | 9.29% | 741,511 |
| Aug 12, 2026 | 1,635.00 | 1,635.00 | 1,280.00 | 1,303.00 | 1,303.00 | -19.82% | 983,546 |
| Aug 11, 2026 | 1,481.00 | 1,650.00 | 1,394.00 | 1,625.00 | 1,625.00 | 9.72% | 434,328 |
| Aug 10, 2026 | 1,332.00 | 1,550.00 | 1,264.00 | 1,481.00 | 1,481.00 | 18.01% | 839,321 |
| Aug 7, 2026 | 1,216.00 | 1,293.00 | 1,171.00 | 1,255.00 | 1,255.00 | 1.87% | 277,706 |
| Aug 6, 2026 | 1,145.00 | 1,382.00 | 1,145.00 | 1,232.00 | 1,232.00 | 7.60% | 1,060,088 |
| Aug 5, 2026 | 1,188.00 | 1,211.00 | 1,120.00 | 1,145.00 | 1,145.00 | -3.54% | 426,431 |
| Aug 4, 2026 | 1,227.00 | 1,359.00 | 1,143.00 | 1,187.00 | 1,187.00 | 5.89% | 821,310 |
| Aug 3, 2026 | 1,141.00 | 1,283.00 | 1,042.00 | 1,121.00 | 1,121.00 | -5.32% | 776,813 |
| Jul 31, 2026 | 1,153.00 | 1,221.00 | 1,100.00 | 1,184.00 | 1,184.00 | 5.43% | 564,895 |
| Jul 30, 2026 | 1,153.00 | 1,499.00 | 1,019.00 | 1,123.00 | 1,123.00 | -7.57% | 2,611,493 |
| Jul 29, 2026 | 1,095.00 | 1,354.00 | 1,050.00 | 1,215.00 | 1,215.00 | 16.60% | 5,453,806 |
| Jul 28, 2026 | 797.00 | 1,042.00 | 746.00 | 1,042.00 | 1,042.00 | 29.93% | 1,551,213 |
| Jul 27, 2026 | 742.00 | 879.00 | 730.00 | 802.00 | 802.00 | 7.80% | 1,295,484 |
| Jul 24, 2026 | 820.00 | 834.00 | 744.00 | 744.00 | 744.00 | -14.19% | 1,242,214 |
| Jul 23, 2026 | 986.00 | 1,089.00 | 840.00 | 867.00 | 867.00 | -24.74% | 2,268,476 |
| Jul 22, 2026 | 1,645.00 | 1,649.00 | 1,152.00 | 1,152.00 | 1,152.00 | -29.97% | 1,790,218 |
| Jul 21, 2026 | 1,509.00 | 1,834.00 | 1,397.00 | 1,645.00 | 1,645.00 | 16.58% | 2,543,334 |
| Jul 20, 2026 | 1,468.00 | 1,557.00 | 1,322.00 | 1,411.00 | 1,411.00 | -6.00% | 569,036 |
| Jul 16, 2026 | 1,400.00 | 1,677.00 | 1,400.00 | 1,501.00 | 1,501.00 | 16.36% | 3,579,751 |
| Jul 15, 2026 | 1,115.00 | 1,290.00 | 1,054.00 | 1,290.00 | 1,290.00 | 29.91% | 357,897 |
| Jul 14, 2026 | 1,001.00 | 1,067.00 | 911.00 | 993.00 | 993.00 | -0.80% | 359,443 |
| Jul 13, 2026 | 1,068.00 | 1,068.00 | 952.00 | 1,001.00 | 1,001.00 | -6.27% | 58,286 |
| Jul 10, 2026 | 1,129.00 | 1,129.00 | 1,027.00 | 1,068.00 | 1,068.00 | -2.47% | 124,591 |
| Jul 9, 2026 | 1,202.00 | 1,219.00 | 1,000.00 | 1,095.00 | 1,095.00 | -2.23% | 549,073 |
| Jul 8, 2026 | 1,294.00 | 1,398.00 | 1,110.00 | 1,120.00 | 1,120.00 | -13.45% | 322,756 |