Pintel Co., Ltd. (KOSDAQ:291810)
South Korea · Delayed Price · Currency is KRW 1,645.00
+234.00 (16.58%)
At close: Jul 21, 2026
Pintel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,431.00 | 1,431.00 | 1,214.00 | 1,294.00 | 1,294.00 | -9.57% | 596,521 |
| Jul 6, 2026 | 1,234.00 | 1,580.00 | 1,210.00 | 1,431.00 | 1,431.00 | 10.25% | 340,442 |
| Jul 3, 2026 | 1,300.00 | 1,340.00 | 1,189.00 | 1,298.00 | 1,298.00 | -3.13% | 96,101 |
| Jul 2, 2026 | 1,300.00 | 1,615.00 | 1,290.00 | 1,340.00 | 1,340.00 | 1.59% | 692,397 |
| Jul 1, 2026 | 1,152.00 | 1,350.00 | 1,061.00 | 1,319.00 | 1,319.00 | 14.70% | 1,069,656 |
| Jun 30, 2026 | 1,024.00 | 1,330.00 | 1,009.00 | 1,150.00 | 1,150.00 | 11.76% | 1,181,954 |
| Jun 29, 2026 | 846.00 | 1,069.00 | 846.00 | 1,029.00 | 1,029.00 | 21.63% | 340,420 |
| Jun 26, 2026 | 888.00 | 900.00 | 770.00 | 846.00 | 846.00 | -4.62% | 159,781 |
| Jun 25, 2026 | 1,000.00 | 1,000.00 | 880.00 | 887.00 | 887.00 | -6.34% | 90,850 |
| Jun 24, 2026 | 924.00 | 1,010.00 | 896.00 | 947.00 | 947.00 | 2.49% | 222,276 |
| Jun 23, 2026 | 953.00 | 1,010.00 | 891.00 | 924.00 | 924.00 | -3.04% | 145,803 |
| Jun 22, 2026 | 1,030.00 | 1,045.00 | 940.00 | 953.00 | 953.00 | -8.80% | 180,591 |
| Jun 19, 2026 | 1,092.00 | 1,190.00 | 1,016.00 | 1,045.00 | 1,045.00 | -4.30% | 234,665 |
| Jun 18, 2026 | 1,178.00 | 1,178.00 | 1,090.00 | 1,092.00 | 1,092.00 | -7.61% | 238,722 |
| Jun 17, 2026 | 1,209.00 | 1,246.00 | 1,148.00 | 1,182.00 | 1,182.00 | -3.19% | 333,460 |
| Jun 16, 2026 | 1,242.00 | 1,320.00 | 1,140.00 | 1,221.00 | 1,221.00 | -2.32% | 305,952 |
| Jun 15, 2026 | 1,307.00 | 1,370.00 | 1,235.00 | 1,250.00 | 1,250.00 | -3.25% | 326,591 |
| Jun 12, 2026 | 1,300.00 | 1,375.00 | 1,264.00 | 1,292.00 | 1,292.00 | 1.02% | 541,419 |
| Jun 11, 2026 | 1,708.00 | 1,708.00 | 1,279.00 | 1,279.00 | 1,279.00 | -22.48% | 1,489,452 |
| Jun 10, 2026 | 1,583.00 | 2,000.00 | 1,491.00 | 1,650.00 | 1,650.00 | 3.51% | 6,923,920 |
| Jun 9, 2026 | 1,940.00 | 2,375.00 | 1,593.00 | 1,594.00 | 1,594.00 | -12.75% | 10,156,772 |
| Jun 8, 2026 | 1,545.00 | 1,827.00 | 1,542.00 | 1,827.00 | 1,827.00 | 29.94% | 3,045,167 |
| Jun 5, 2026 | 1,110.00 | 1,406.00 | 1,089.00 | 1,406.00 | 1,406.00 | 29.94% | 616,854 |
| Jun 4, 2026 | 1,044.00 | 1,161.00 | 1,016.00 | 1,082.00 | 1,082.00 | 2.66% | 144,445 |
| Jun 2, 2026 | 1,081.00 | 1,405.00 | 1,050.00 | 1,054.00 | 1,054.00 | -2.50% | 2,097,981 |
| Jun 1, 2026 | 1,264.00 | 1,264.00 | 1,051.00 | 1,081.00 | 1,081.00 | -14.68% | 166,722 |
| May 29, 2026 | 1,279.00 | 1,340.00 | 1,228.00 | 1,267.00 | 1,267.00 | -0.63% | 102,835 |
| May 28, 2026 | 1,468.00 | 1,468.00 | 1,256.00 | 1,275.00 | 1,275.00 | -12.79% | 130,857 |
| May 27, 2026 | 1,380.00 | 1,485.00 | 1,320.00 | 1,462.00 | 1,462.00 | 7.98% | 206,133 |
| May 26, 2026 | 1,441.00 | 1,508.00 | 1,316.00 | 1,354.00 | 1,354.00 | -5.97% | 228,168 |
| May 22, 2026 | 1,319.00 | 1,460.00 | 1,319.00 | 1,440.00 | 1,440.00 | 9.34% | 200,876 |
| May 21, 2026 | 1,562.00 | 1,585.00 | 1,240.00 | 1,317.00 | 1,317.00 | -15.69% | 1,028,871 |
| May 20, 2026 | 1,582.00 | 1,597.00 | 1,410.00 | 1,562.00 | 1,562.00 | -0.76% | 84,802 |
| May 19, 2026 | 1,576.00 | 1,590.00 | 1,450.00 | 1,574.00 | 1,574.00 | -0.13% | 46,297 |
| May 18, 2026 | 1,584.00 | 1,609.00 | 1,479.00 | 1,576.00 | 1,576.00 | -0.25% | 26,971 |
| May 15, 2026 | 1,685.00 | 1,685.00 | 1,560.00 | 1,580.00 | 1,580.00 | -7.17% | 46,464 |
| May 14, 2026 | 1,703.00 | 1,725.00 | 1,414.00 | 1,702.00 | 1,702.00 | 0.41% | 171,838 |
| May 13, 2026 | 1,609.00 | 1,770.00 | 1,577.00 | 1,695.00 | 1,695.00 | 6.00% | 82,556 |
| May 12, 2026 | 1,684.00 | 1,722.00 | 1,516.00 | 1,599.00 | 1,599.00 | -5.05% | 152,921 |
| May 11, 2026 | 1,665.00 | 1,747.00 | 1,608.00 | 1,684.00 | 1,684.00 | 1.14% | 61,002 |
| May 8, 2026 | 1,718.00 | 1,718.00 | 1,626.00 | 1,665.00 | 1,665.00 | -3.08% | 61,344 |