The Pinkfong Company, Inc. (KOSDAQ:403850)
South Korea · Delayed Price · Currency is KRW 21,550
-1,050 (-4.65%)
At close: Feb 6, 2026
The Pinkfong Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22,300.00 | 22,300.00 | 21,200.00 | 21,550.00 | 21,550.00 | -4.65% | 97,890 |
| Feb 5, 2026 | 23,200.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -3.00% | 52,130 |
| Feb 4, 2026 | 22,750.00 | 23,400.00 | 22,600.00 | 23,300.00 | 23,300.00 | 2.64% | 48,787 |
| Feb 3, 2026 | 22,900.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1.34% | 52,574 |
| Feb 2, 2026 | 23,150.00 | 23,250.00 | 22,300.00 | 22,400.00 | 22,400.00 | -4.48% | 91,597 |
| Jan 30, 2026 | 23,700.00 | 24,100.00 | 23,450.00 | 23,450.00 | 23,450.00 | -1.88% | 92,574 |
| Jan 29, 2026 | 24,100.00 | 24,250.00 | 23,700.00 | 23,900.00 | 23,900.00 | -1.44% | 97,209 |
| Jan 28, 2026 | 24,400.00 | 24,800.00 | 23,950.00 | 24,250.00 | 24,250.00 | -0.41% | 151,082 |
| Jan 27, 2026 | 24,550.00 | 25,100.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.62% | 110,282 |
| Jan 26, 2026 | 24,000.00 | 24,350.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1.04% | 67,535 |
| Jan 23, 2026 | 23,900.00 | 24,300.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.84% | 77,758 |
| Jan 22, 2026 | 24,150.00 | 24,450.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.21% | 79,328 |
| Jan 21, 2026 | 24,150.00 | 24,450.00 | 23,500.00 | 23,800.00 | 23,800.00 | -4.42% | 128,973 |
| Jan 20, 2026 | 24,000.00 | 25,900.00 | 23,750.00 | 24,900.00 | 24,900.00 | 3.32% | 174,008 |
| Jan 19, 2026 | 24,250.00 | 24,450.00 | 23,900.00 | 24,100.00 | 24,100.00 | -0.62% | 69,600 |
| Jan 16, 2026 | 24,900.00 | 24,950.00 | 24,050.00 | 24,250.00 | 24,250.00 | -1.82% | 105,164 |
| Jan 15, 2026 | 24,750.00 | 25,500.00 | 24,550.00 | 24,700.00 | 24,700.00 | 0.20% | 90,145 |
| Jan 14, 2026 | 25,150.00 | 25,400.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.60% | 79,511 |
| Jan 13, 2026 | 25,750.00 | 25,900.00 | 25,000.00 | 25,050.00 | 25,050.00 | -2.91% | 112,600 |
| Jan 12, 2026 | 26,100.00 | 27,650.00 | 25,475.00 | 25,800.00 | 25,800.00 | 0.39% | 303,481 |
| Jan 9, 2026 | 27,100.00 | 27,250.00 | 25,550.00 | 25,700.00 | 25,700.00 | -7.72% | 234,655 |
| Jan 8, 2026 | 23,900.00 | 28,550.00 | 23,700.00 | 27,850.00 | 27,850.00 | 17.02% | 1,381,697 |
| Jan 7, 2026 | 24,800.00 | 25,000.00 | 23,450.00 | 23,800.00 | 23,800.00 | -4.61% | 183,252 |
| Jan 6, 2026 | 25,250.00 | 25,550.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.60% | 120,903 |
| Jan 5, 2026 | 24,500.00 | 25,700.00 | 24,300.00 | 25,100.00 | 25,100.00 | 2.66% | 186,358 |
| Jan 2, 2026 | 25,050.00 | 25,350.00 | 24,400.00 | 24,450.00 | 24,450.00 | -2.40% | 104,020 |
| 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 |