Pintel Co., Ltd. (KOSDAQ:291810)
South Korea · Delayed Price · Currency is KRW 1,625.00
+144.00 (9.72%)
At close: Aug 11, 2026
Pintel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |