The Pinkfong Company, Inc. (KOSDAQ:403850)
South Korea · Delayed Price · Currency is KRW 12,910
+570 (4.62%)
At close: May 21, 2026
The Pinkfong Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 12,450.00 | 13,060.00 | 12,450.00 | 12,910.00 | 12,910.00 | 4.62% | 49,438 |
| May 20, 2026 | 12,700.00 | 12,840.00 | 12,120.00 | 12,340.00 | 12,340.00 | -3.82% | 139,152 |
| May 19, 2026 | 13,430.00 | 13,540.00 | 12,710.00 | 12,830.00 | 12,830.00 | -5.17% | 153,385 |
| May 18, 2026 | 14,420.00 | 14,470.00 | 13,400.00 | 13,530.00 | 13,530.00 | -6.11% | 169,985 |
| May 15, 2026 | 15,300.00 | 15,320.00 | 14,300.00 | 14,410.00 | 14,410.00 | -4.70% | 46,731 |
| May 14, 2026 | 15,000.00 | 15,190.00 | 14,950.00 | 15,120.00 | 15,120.00 | 1.27% | 23,202 |
| May 13, 2026 | 15,290.00 | 15,420.00 | 14,930.00 | 14,930.00 | 14,930.00 | -1.65% | 48,381 |
| May 12, 2026 | 15,460.00 | 15,850.00 | 15,010.00 | 15,180.00 | 15,180.00 | -3.13% | 51,908 |
| May 11, 2026 | 16,380.00 | 16,560.00 | 15,600.00 | 15,670.00 | 15,670.00 | -3.03% | 52,608 |
| May 8, 2026 | 16,300.00 | 17,490.00 | 16,160.00 | 16,160.00 | 16,160.00 | 1.00% | 109,101 |
| May 7, 2026 | 16,530.00 | 16,600.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.32% | 32,413 |
| May 6, 2026 | 17,120.00 | 17,190.00 | 16,330.00 | 16,380.00 | 16,380.00 | -4.32% | 55,667 |
| May 4, 2026 | 17,750.00 | 17,750.00 | 17,080.00 | 17,120.00 | 17,120.00 | -2.00% | 38,763 |
| Apr 30, 2026 | 18,110.00 | 18,390.00 | 17,450.00 | 17,470.00 | 17,470.00 | -4.06% | 72,076 |
| Apr 29, 2026 | 17,300.00 | 18,880.00 | 17,170.00 | 18,210.00 | 18,210.00 | 4.48% | 164,451 |
| Apr 28, 2026 | 17,370.00 | 17,630.00 | 17,300.00 | 17,430.00 | 17,430.00 | 0.46% | 25,151 |
| Apr 27, 2026 | 17,600.00 | 17,600.00 | 17,330.00 | 17,350.00 | 17,350.00 | -0.06% | 25,195 |
| Apr 24, 2026 | 16,810.00 | 17,690.00 | 16,810.00 | 17,360.00 | 17,360.00 | 2.84% | 46,554 |
| Apr 23, 2026 | 17,250.00 | 17,270.00 | 16,600.00 | 16,880.00 | 16,880.00 | -1.57% | 43,693 |
| Apr 22, 2026 | 16,940.00 | 17,150.00 | 16,640.00 | 17,150.00 | 17,150.00 | 0.88% | 47,192 |
| Apr 21, 2026 | 17,050.00 | 17,180.00 | 16,650.00 | 17,000.00 | 17,000.00 | 0.06% | 46,966 |
| Apr 20, 2026 | 17,300.00 | 17,400.00 | 16,990.00 | 16,990.00 | 16,990.00 | -1.91% | 44,209 |
| Apr 17, 2026 | 17,450.00 | 17,460.00 | 17,180.00 | 17,320.00 | 17,320.00 | -0.74% | 24,000 |
| Apr 16, 2026 | 17,280.00 | 17,530.00 | 17,280.00 | 17,450.00 | 17,450.00 | 1.45% | 31,580 |
| Apr 15, 2026 | 17,480.00 | 17,490.00 | 17,120.00 | 17,200.00 | 17,200.00 | -0.35% | 20,567 |
| Apr 14, 2026 | 17,050.00 | 17,640.00 | 17,050.00 | 17,260.00 | 17,260.00 | 2.19% | 31,531 |
| Apr 13, 2026 | 16,780.00 | 17,150.00 | 16,550.00 | 16,890.00 | 16,890.00 | -0.88% | 23,476 |
| Apr 10, 2026 | 17,190.00 | 17,190.00 | 16,740.00 | 17,040.00 | 17,040.00 | 0.24% | 29,404 |
| Apr 9, 2026 | 16,100.00 | 17,000.00 | 15,950.00 | 17,000.00 | 17,000.00 | 4.74% | 86,182 |
| Apr 8, 2026 | 15,830.00 | 16,230.00 | 15,600.00 | 16,230.00 | 16,230.00 | 4.78% | 33,230 |
| Apr 7, 2026 | 15,520.00 | 15,730.00 | 15,260.00 | 15,490.00 | 15,490.00 | -0.19% | 20,138 |
| Apr 6, 2026 | 15,960.00 | 16,000.00 | 15,450.00 | 15,520.00 | 15,520.00 | -2.76% | 37,381 |
| Apr 3, 2026 | 16,160.00 | 16,350.00 | 15,160.00 | 15,960.00 | 15,960.00 | 0.57% | 23,121 |
| Apr 2, 2026 | 16,560.00 | 16,860.00 | 15,700.00 | 15,870.00 | 15,870.00 | -4.17% | 46,243 |
| Apr 1, 2026 | 16,100.00 | 16,560.00 | 16,100.00 | 16,560.00 | 16,560.00 | 3.89% | 28,840 |
| Mar 31, 2026 | 16,160.00 | 16,400.00 | 15,900.00 | 15,940.00 | 15,940.00 | -1.30% | 44,839 |
| Mar 30, 2026 | 16,500.00 | 16,860.00 | 16,130.00 | 16,150.00 | 16,150.00 | -4.89% | 41,049 |
| Mar 27, 2026 | 16,480.00 | 17,080.00 | 16,100.00 | 16,980.00 | 16,980.00 | 1.98% | 55,196 |
| Mar 26, 2026 | 17,140.00 | 17,270.00 | 16,640.00 | 16,650.00 | 16,650.00 | -2.92% | 49,942 |
| Mar 25, 2026 | 17,270.00 | 17,490.00 | 17,020.00 | 17,150.00 | 17,150.00 | -0.29% | 46,209 |
| Mar 24, 2026 | 17,100.00 | 17,360.00 | 16,650.00 | 17,200.00 | 17,200.00 | 1.84% | 32,169 |
| Mar 23, 2026 | 17,550.00 | 17,600.00 | 16,700.00 | 16,890.00 | 16,890.00 | -5.11% | 47,637 |
| Mar 20, 2026 | 17,760.00 | 18,140.00 | 17,760.00 | 17,800.00 | 17,800.00 | 0.34% | 31,621 |
| Mar 19, 2026 | 18,230.00 | 18,230.00 | 17,500.00 | 17,740.00 | 17,740.00 | -4.06% | 31,538 |
| Mar 18, 2026 | 18,700.00 | 18,810.00 | 18,190.00 | 18,490.00 | 18,490.00 | -0.27% | 35,408 |
| Mar 17, 2026 | 18,310.00 | 18,700.00 | 18,290.00 | 18,540.00 | 18,540.00 | 2.26% | 39,485 |
| Mar 16, 2026 | 18,370.00 | 18,500.00 | 17,900.00 | 18,130.00 | 18,130.00 | -1.20% | 35,146 |
| Mar 13, 2026 | 18,060.00 | 18,740.00 | 18,010.00 | 18,350.00 | 18,350.00 | -0.76% | 29,757 |
| Mar 12, 2026 | 18,510.00 | 18,990.00 | 18,340.00 | 18,490.00 | 18,490.00 | -0.64% | 24,655 |
| Mar 11, 2026 | 18,830.00 | 19,390.00 | 18,270.00 | 18,610.00 | 18,610.00 | -0.05% | 64,634 |