Skip to main content
logo
Pintel Co., Ltd. (KOSDAQ:291810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,998.00
-27.00 (-1.33%)
At close: Apr 28, 2026

Pintel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,025.002,035.001,967.001,998.001,998.00-1.33%46,338
Apr 27, 20262,005.002,055.001,980.002,025.002,025.001.40%62,936
Apr 24, 20262,020.002,120.001,980.001,997.001,997.00-1.14%61,560
Apr 23, 20262,100.002,160.001,952.002,020.002,020.00-3.81%94,205
Apr 22, 20262,055.002,125.001,996.002,100.002,100.005.00%45,302
Apr 21, 20262,170.002,170.001,991.002,000.002,000.00-3.61%77,091
Apr 20, 20262,200.002,200.002,050.002,075.002,075.00-0.24%33,890
Apr 17, 20262,170.002,180.002,000.002,080.002,080.00-4.15%52,206
Apr 16, 20262,075.002,200.002,060.002,170.002,170.004.58%134,424
Apr 15, 20262,055.002,095.002,050.002,075.002,075.001.47%25,650
Apr 14, 20262,095.002,095.002,015.002,045.002,045.001.74%13,151
Apr 13, 20262,020.002,060.001,986.002,010.002,010.00-0.50%24,616
Apr 10, 20262,100.002,100.002,000.002,020.002,020.00-47,780
Apr 9, 20262,090.002,090.002,015.002,020.002,020.00-1.22%4,472
Apr 8, 20262,080.002,080.001,990.002,045.002,045.003.91%16,656
Apr 7, 20262,000.002,070.001,900.001,968.001,968.000.15%23,628
Apr 6, 20261,992.002,130.001,915.001,965.001,965.00-1.36%10,882
Apr 3, 20262,025.002,090.001,950.001,992.001,992.001.12%17,350
Apr 2, 20262,135.002,160.001,965.001,970.001,970.00-5.06%25,627
Apr 1, 20262,130.002,130.001,922.002,075.002,075.002.72%26,966
Mar 31, 20262,095.002,095.002,020.002,020.002,020.00-3.58%10,599
Mar 30, 20262,100.002,195.002,000.002,095.002,095.00-0.24%31,422
Mar 27, 20261,998.002,125.001,930.002,100.002,100.005.11%55,403
Mar 26, 20262,035.002,035.001,991.001,998.001,998.00-1.82%17,619
Mar 25, 20262,000.002,035.001,989.002,035.002,035.002.83%12,530
Mar 24, 20262,005.002,055.001,972.001,979.001,979.00-1.00%26,330
Mar 23, 20262,045.002,045.001,960.001,999.001,999.00-2.25%13,992
Mar 20, 20262,005.002,065.001,982.002,045.002,045.002.00%12,716
Mar 19, 20262,090.002,090.001,998.002,005.002,005.00-4.75%49,738
Mar 18, 20262,140.002,195.002,050.002,105.002,105.001.20%28,436
Mar 17, 20262,080.002,170.002,005.002,080.002,080.002.97%51,118
Mar 16, 20262,045.002,080.001,998.002,020.002,020.00-1.94%20,631
Mar 13, 20262,105.002,105.001,994.002,060.002,060.000.73%10,871
Mar 12, 20262,050.002,090.002,005.002,045.002,045.00-0.24%12,360
Mar 11, 20262,060.002,080.002,005.002,050.002,050.001.49%29,522
Mar 10, 20262,090.002,145.001,994.002,020.002,020.00-0.49%21,703
Mar 9, 20262,080.002,080.001,964.002,030.002,030.00-6.02%44,412
Mar 6, 20262,130.002,165.002,005.002,160.002,160.001.41%21,049
Mar 5, 20261,982.002,170.001,982.002,130.002,130.007.52%34,897
Mar 4, 20262,255.002,255.001,900.001,981.001,981.00-12.35%131,967
Mar 3, 20262,330.002,365.002,250.002,260.002,260.00-3.62%104,402
Feb 27, 20262,460.002,460.002,335.002,345.002,345.00-4.67%139,157
Feb 26, 20262,505.002,550.002,400.002,460.002,460.00-1.80%225,945
Feb 25, 20262,470.002,900.002,425.002,505.002,505.004.16%1,252,607
Feb 24, 20262,285.002,925.002,240.002,405.002,405.006.89%1,252,795
Feb 23, 20262,290.002,300.002,240.002,250.002,250.00-1.75%28,799
Feb 20, 20262,320.002,390.002,230.002,290.002,290.00-1.29%79,132
Feb 19, 20262,310.002,385.002,230.002,320.002,320.000.43%41,514
Feb 13, 20262,315.002,345.002,210.002,310.002,310.00-0.86%90,968
Feb 12, 20262,310.002,375.002,300.002,330.002,330.00-25,991