The Pinkfong Company, Inc. (KOSDAQ:403850)
South Korea · Delayed Price · Currency is KRW 25,050
+500 (2.04%)
At close: Dec 30, 2025
The Pinkfong Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24,550.00 | 25,500.00 | 24,550.00 | 25,050.00 | 25,050.00 | 2.04% | 202,232 |
| Dec 29, 2025 | 24,600.00 | 25,150.00 | 24,300.00 | 24,550.00 | 24,550.00 | -0.20% | 148,139 |
| Dec 26, 2025 | 24,550.00 | 25,750.00 | 24,300.00 | 24,600.00 | 24,600.00 | -0.20% | 220,718 |
| Dec 24, 2025 | 25,550.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | -2.38% | 226,767 |
| Dec 23, 2025 | 28,000.00 | 28,050.00 | 25,200.00 | 25,250.00 | 25,250.00 | -8.84% | 518,948 |
| Dec 22, 2025 | 25,700.00 | 27,850.00 | 25,650.00 | 27,700.00 | 27,700.00 | 10.14% | 749,321 |
| Dec 19, 2025 | 25,600.00 | 25,600.00 | 24,150.00 | 25,150.00 | 25,150.00 | 0.60% | 521,426 |
| Dec 18, 2025 | 25,050.00 | 25,850.00 | 24,800.00 | 25,000.00 | 25,000.00 | -5.48% | 649,206 |
| Dec 17, 2025 | 28,250.00 | 29,700.00 | 26,250.00 | 26,450.00 | 26,450.00 | -3.99% | 607,810 |
| Dec 16, 2025 | 28,600.00 | 29,000.00 | 27,500.00 | 27,550.00 | 27,550.00 | -2.99% | 242,872 |
| Dec 15, 2025 | 28,700.00 | 29,500.00 | 28,400.00 | 28,400.00 | 28,400.00 | -1.90% | 198,862 |
| Dec 12, 2025 | 29,900.00 | 30,250.00 | 28,850.00 | 28,950.00 | 28,950.00 | -3.18% | 312,715 |
| Dec 11, 2025 | 31,050.00 | 31,150.00 | 29,900.00 | 29,900.00 | 29,900.00 | -4.01% | 356,908 |
| Dec 10, 2025 | 30,450.00 | 33,000.00 | 30,050.00 | 31,150.00 | 31,150.00 | 2.13% | 700,601 |
| Dec 9, 2025 | 31,300.00 | 31,550.00 | 30,500.00 | 30,500.00 | 30,500.00 | -4.09% | 332,856 |
| Dec 8, 2025 | 32,600.00 | 32,750.00 | 31,150.00 | 31,800.00 | 31,800.00 | -2.30% | 368,469 |
| Dec 5, 2025 | 34,000.00 | 34,650.00 | 32,500.00 | 32,550.00 | 32,550.00 | -4.12% | 514,212 |
| Dec 4, 2025 | 32,850.00 | 36,100.00 | 32,300.00 | 33,950.00 | 33,950.00 | 3.35% | 1,715,000 |
| Dec 3, 2025 | 33,900.00 | 34,500.00 | 32,850.00 | 32,850.00 | 32,850.00 | -5.74% | 865,832 |
| Dec 2, 2025 | 36,300.00 | 37,550.00 | 34,750.00 | 34,850.00 | 34,850.00 | -3.99% | 996,381 |
| Dec 1, 2025 | 36,150.00 | 37,200.00 | 34,200.00 | 36,300.00 | 36,300.00 | 1.11% | 979,603 |
| Nov 28, 2025 | 38,000.00 | 38,800.00 | 35,600.00 | 35,900.00 | 35,900.00 | -5.53% | 1,903,822 |
| Nov 27, 2025 | 31,150.00 | 40,000.00 | 30,800.00 | 38,000.00 | 38,000.00 | 23.38% | 8,330,097 |
| Nov 26, 2025 | 30,200.00 | 32,300.00 | 29,800.00 | 30,800.00 | 30,800.00 | 2.84% | 1,133,144 |
| Nov 25, 2025 | 30,400.00 | 31,600.00 | 29,500.00 | 29,950.00 | 29,950.00 | -0.33% | 789,137 |
| Nov 24, 2025 | 32,600.00 | 32,700.00 | 30,000.00 | 30,050.00 | 30,050.00 | -6.68% | 931,585 |
| Nov 21, 2025 | 35,600.00 | 36,650.00 | 32,050.00 | 32,200.00 | 32,200.00 | -11.29% | 1,446,394 |
| Nov 20, 2025 | 37,850.00 | 39,400.00 | 36,050.00 | 36,300.00 | 36,300.00 | -1.89% | 2,426,071 |
| Nov 19, 2025 | 39,950.00 | 45,950.00 | 37,000.00 | 37,000.00 | 37,000.00 | -10.95% | 5,674,664 |