Pintel Co., Ltd. (KOSDAQ:291810)
South Korea · Delayed Price · Currency is KRW 1,562.00
-12.00 (-0.76%)
At close: May 20, 2026
Pintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,800.00 | 1,800.00 | 1,701.00 | 1,718.00 | 1,718.00 | -4.61% | 52,319 |
| May 6, 2026 | 1,896.00 | 1,896.00 | 1,800.00 | 1,801.00 | 1,801.00 | -5.95% | 54,292 |
| May 4, 2026 | 1,875.00 | 1,959.00 | 1,875.00 | 1,915.00 | 1,915.00 | 2.13% | 37,387 |
| Apr 30, 2026 | 1,971.00 | 1,971.00 | 1,850.00 | 1,875.00 | 1,875.00 | -4.87% | 54,282 |
| Apr 29, 2026 | 1,981.00 | 2,030.00 | 1,940.00 | 1,971.00 | 1,971.00 | -1.35% | 40,394 |
| Apr 28, 2026 | 2,025.00 | 2,035.00 | 1,967.00 | 1,998.00 | 1,998.00 | -1.33% | 46,338 |
| Apr 27, 2026 | 2,005.00 | 2,055.00 | 1,980.00 | 2,025.00 | 2,025.00 | 1.40% | 62,937 |
| Apr 24, 2026 | 2,020.00 | 2,120.00 | 1,980.00 | 1,997.00 | 1,997.00 | -1.14% | 61,560 |
| Apr 23, 2026 | 2,100.00 | 2,160.00 | 1,952.00 | 2,020.00 | 2,020.00 | -3.81% | 94,210 |
| Apr 22, 2026 | 2,055.00 | 2,125.00 | 1,996.00 | 2,100.00 | 2,100.00 | 5.00% | 45,302 |
| Apr 21, 2026 | 2,170.00 | 2,170.00 | 1,991.00 | 2,000.00 | 2,000.00 | -3.61% | 77,091 |
| Apr 20, 2026 | 2,200.00 | 2,200.00 | 2,050.00 | 2,075.00 | 2,075.00 | -0.24% | 33,900 |
| Apr 17, 2026 | 2,170.00 | 2,180.00 | 2,000.00 | 2,080.00 | 2,080.00 | -4.15% | 52,273 |
| Apr 16, 2026 | 2,075.00 | 2,200.00 | 2,060.00 | 2,170.00 | 2,170.00 | 4.58% | 134,424 |
| Apr 15, 2026 | 2,055.00 | 2,095.00 | 2,050.00 | 2,075.00 | 2,075.00 | 1.47% | 25,650 |
| Apr 14, 2026 | 2,095.00 | 2,095.00 | 2,015.00 | 2,045.00 | 2,045.00 | 1.74% | 13,151 |
| Apr 13, 2026 | 2,020.00 | 2,060.00 | 1,986.00 | 2,010.00 | 2,010.00 | -0.50% | 24,616 |
| Apr 10, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 47,780 |
| Apr 9, 2026 | 2,090.00 | 2,090.00 | 2,015.00 | 2,020.00 | 2,020.00 | -1.22% | 4,472 |
| Apr 8, 2026 | 2,080.00 | 2,080.00 | 1,990.00 | 2,045.00 | 2,045.00 | 3.91% | 16,656 |
| Apr 7, 2026 | 2,000.00 | 2,070.00 | 1,900.00 | 1,968.00 | 1,968.00 | 0.15% | 23,628 |
| Apr 6, 2026 | 1,992.00 | 2,130.00 | 1,915.00 | 1,965.00 | 1,965.00 | -1.36% | 10,882 |
| Apr 3, 2026 | 2,025.00 | 2,090.00 | 1,950.00 | 1,992.00 | 1,992.00 | 1.12% | 17,350 |
| Apr 2, 2026 | 2,135.00 | 2,160.00 | 1,965.00 | 1,970.00 | 1,970.00 | -5.06% | 25,637 |
| Apr 1, 2026 | 2,130.00 | 2,130.00 | 1,922.00 | 2,075.00 | 2,075.00 | 2.72% | 26,966 |
| Mar 31, 2026 | 2,095.00 | 2,095.00 | 2,020.00 | 2,020.00 | 2,020.00 | -3.58% | 10,599 |
| Mar 30, 2026 | 2,100.00 | 2,195.00 | 2,000.00 | 2,095.00 | 2,095.00 | -0.24% | 31,422 |
| Mar 27, 2026 | 1,998.00 | 2,125.00 | 1,930.00 | 2,100.00 | 2,100.00 | 5.11% | 55,403 |
| Mar 26, 2026 | 2,035.00 | 2,035.00 | 1,991.00 | 1,998.00 | 1,998.00 | -1.82% | 17,619 |
| Mar 25, 2026 | 2,000.00 | 2,035.00 | 1,989.00 | 2,035.00 | 2,035.00 | 2.83% | 12,530 |
| Mar 24, 2026 | 2,005.00 | 2,055.00 | 1,972.00 | 1,979.00 | 1,979.00 | -1.00% | 26,330 |
| Mar 23, 2026 | 2,045.00 | 2,045.00 | 1,960.00 | 1,999.00 | 1,999.00 | -2.25% | 13,992 |
| Mar 20, 2026 | 2,005.00 | 2,065.00 | 1,982.00 | 2,045.00 | 2,045.00 | 2.00% | 12,716 |
| Mar 19, 2026 | 2,090.00 | 2,090.00 | 1,998.00 | 2,005.00 | 2,005.00 | -4.75% | 49,743 |
| Mar 18, 2026 | 2,140.00 | 2,195.00 | 2,050.00 | 2,105.00 | 2,105.00 | 1.20% | 28,498 |
| Mar 17, 2026 | 2,080.00 | 2,170.00 | 2,005.00 | 2,080.00 | 2,080.00 | 2.97% | 51,118 |
| Mar 16, 2026 | 2,045.00 | 2,080.00 | 1,998.00 | 2,020.00 | 2,020.00 | -1.94% | 20,631 |
| Mar 13, 2026 | 2,105.00 | 2,105.00 | 1,994.00 | 2,060.00 | 2,060.00 | 0.73% | 10,871 |
| Mar 12, 2026 | 2,050.00 | 2,090.00 | 2,005.00 | 2,045.00 | 2,045.00 | -0.24% | 12,360 |
| Mar 11, 2026 | 2,060.00 | 2,080.00 | 2,005.00 | 2,050.00 | 2,050.00 | 1.49% | 29,537 |
| Mar 10, 2026 | 2,090.00 | 2,145.00 | 1,994.00 | 2,020.00 | 2,020.00 | -0.49% | 21,703 |