The Pinkfong Company, Inc. (KOSDAQ:403850)
South Korea · Delayed Price · Currency is KRW 11,100
+450 (4.23%)
At close: Jul 31, 2026
The Pinkfong Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10,780.00 | 11,200.00 | 10,300.00 | 11,100.00 | 11,100.00 | 4.23% | 72,175 |
| Jul 30, 2026 | 10,010.00 | 11,050.00 | 10,010.00 | 10,650.00 | 10,650.00 | 2.40% | 54,224 |
| Jul 29, 2026 | 10,950.00 | 11,220.00 | 10,150.00 | 10,400.00 | 10,400.00 | -4.15% | 84,753 |
| Jul 28, 2026 | 10,730.00 | 11,280.00 | 10,730.00 | 10,850.00 | 10,850.00 | -2.25% | 64,031 |
| Jul 27, 2026 | 10,710.00 | 11,400.00 | 10,510.00 | 11,100.00 | 11,100.00 | 4.62% | 117,448 |
| Jul 24, 2026 | 10,310.00 | 11,080.00 | 10,310.00 | 10,610.00 | 10,610.00 | 4.02% | 122,465 |
| Jul 23, 2026 | 9,600.00 | 10,220.00 | 9,600.00 | 10,200.00 | 10,200.00 | 6.25% | 25,327 |
| Jul 22, 2026 | 9,830.00 | 10,070.00 | 9,580.00 | 9,600.00 | 9,600.00 | -1.44% | 43,548 |
| Jul 21, 2026 | 9,600.00 | 10,010.00 | 9,500.00 | 9,740.00 | 9,740.00 | 0.52% | 62,193 |
| Jul 20, 2026 | 9,900.00 | 10,030.00 | 9,610.00 | 9,690.00 | 9,690.00 | -4.25% | 40,757 |
| Jul 16, 2026 | 9,990.00 | 10,260.00 | 9,990.00 | 10,120.00 | 10,120.00 | -0.69% | 39,406 |
| Jul 15, 2026 | 10,250.00 | 10,390.00 | 10,080.00 | 10,190.00 | 10,190.00 | 0.99% | 26,947 |
| Jul 14, 2026 | 10,050.00 | 10,340.00 | 9,800.00 | 10,090.00 | 10,090.00 | -0.10% | 49,899 |
| Jul 13, 2026 | 10,790.00 | 11,030.00 | 10,100.00 | 10,100.00 | 10,100.00 | -5.70% | 55,183 |
| Jul 10, 2026 | 10,770.00 | 11,020.00 | 10,460.00 | 10,710.00 | 10,710.00 | -1.74% | 100,361 |
| Jul 9, 2026 | 10,400.00 | 11,580.00 | 10,250.00 | 10,900.00 | 10,900.00 | 4.41% | 172,250 |
| Jul 8, 2026 | 10,850.00 | 10,920.00 | 10,250.00 | 10,440.00 | 10,440.00 | -4.04% | 83,824 |
| Jul 7, 2026 | 10,620.00 | 11,160.00 | 10,620.00 | 10,880.00 | 10,880.00 | 1.49% | 55,565 |
| Jul 6, 2026 | 11,180.00 | 11,190.00 | 10,480.00 | 10,720.00 | 10,720.00 | -4.20% | 45,461 |
| Jul 3, 2026 | 10,730.00 | 11,240.00 | 10,650.00 | 11,190.00 | 11,190.00 | 4.19% | 74,644 |
| Jul 2, 2026 | 10,780.00 | 11,240.00 | 10,490.00 | 10,740.00 | 10,740.00 | -1.29% | 40,806 |
| Jul 1, 2026 | 10,760.00 | 11,250.00 | 10,590.00 | 10,880.00 | 10,880.00 | 0.93% | 32,027 |
| Jun 30, 2026 | 11,000.00 | 11,780.00 | 10,710.00 | 10,780.00 | 10,780.00 | -0.28% | 67,135 |
| Jun 29, 2026 | 10,000.00 | 10,940.00 | 10,000.00 | 10,810.00 | 10,810.00 | 6.08% | 38,002 |
| Jun 26, 2026 | 10,770.00 | 10,890.00 | 10,120.00 | 10,190.00 | 10,190.00 | -6.34% | 56,173 |
| Jun 25, 2026 | 10,110.00 | 11,130.00 | 10,110.00 | 10,880.00 | 10,880.00 | 7.19% | 84,080 |
| Jun 24, 2026 | 10,100.00 | 10,420.00 | 10,090.00 | 10,150.00 | 10,150.00 | -3.15% | 54,182 |
| Jun 23, 2026 | 11,140.00 | 11,230.00 | 10,380.00 | 10,480.00 | 10,480.00 | -6.76% | 65,588 |
| Jun 22, 2026 | 12,670.00 | 12,670.00 | 11,030.00 | 11,240.00 | 11,240.00 | 0.81% | 141,125 |
| Jun 19, 2026 | 11,860.00 | 11,890.00 | 10,900.00 | 11,150.00 | 11,150.00 | -6.22% | 63,900 |
| Jun 18, 2026 | 12,400.00 | 12,550.00 | 11,890.00 | 11,890.00 | 11,890.00 | -3.96% | 32,084 |
| Jun 17, 2026 | 11,810.00 | 12,970.00 | 11,810.00 | 12,380.00 | 12,380.00 | 3.77% | 60,976 |
| Jun 16, 2026 | 11,930.00 | 12,130.00 | 11,700.00 | 11,930.00 | 11,930.00 | 1.71% | 23,625 |
| Jun 15, 2026 | 12,520.00 | 12,750.00 | 11,730.00 | 11,730.00 | 11,730.00 | -3.69% | 70,414 |
| Jun 12, 2026 | 11,520.00 | 12,270.00 | 11,110.00 | 12,180.00 | 12,180.00 | 6.65% | 160,012 |
| Jun 11, 2026 | 11,400.00 | 11,620.00 | 11,010.00 | 11,420.00 | 11,420.00 | -0.09% | 86,389 |
| Jun 10, 2026 | 10,860.00 | 11,820.00 | 10,840.00 | 11,430.00 | 11,430.00 | 4.77% | 153,168 |
| Jun 9, 2026 | 10,500.00 | 11,110.00 | 10,500.00 | 10,910.00 | 10,910.00 | 3.81% | 65,013 |
| Jun 8, 2026 | 10,170.00 | 11,130.00 | 10,170.00 | 10,510.00 | 10,510.00 | -5.66% | 46,580 |
| Jun 5, 2026 | 11,450.00 | 11,470.00 | 11,110.00 | 11,140.00 | 11,140.00 | -3.97% | 47,780 |
| Jun 4, 2026 | 12,710.00 | 12,830.00 | 11,560.00 | 11,600.00 | 11,600.00 | -8.37% | 87,724 |
| Jun 2, 2026 | 11,850.00 | 12,880.00 | 11,610.00 | 12,660.00 | 12,660.00 | 6.12% | 99,562 |
| Jun 1, 2026 | 12,150.00 | 12,320.00 | 11,800.00 | 11,930.00 | 11,930.00 | -3.09% | 66,963 |
| May 29, 2026 | 12,650.00 | 12,690.00 | 12,200.00 | 12,310.00 | 12,310.00 | -1.52% | 43,013 |
| May 28, 2026 | 12,770.00 | 12,800.00 | 12,270.00 | 12,500.00 | 12,500.00 | -1.73% | 51,075 |
| May 27, 2026 | 13,050.00 | 13,220.00 | 12,600.00 | 12,720.00 | 12,720.00 | -1.47% | 54,829 |
| May 26, 2026 | 14,050.00 | 14,050.00 | 12,750.00 | 12,910.00 | 12,910.00 | -4.58% | 58,409 |
| May 22, 2026 | 13,040.00 | 13,660.00 | 12,980.00 | 13,530.00 | 13,530.00 | 4.80% | 44,210 |
| 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 |