The Pinkfong Company, Inc. (KOSDAQ:403850)
South Korea · Delayed Price · Currency is KRW 12,630
+210 (1.69%)
At close: Sep 11, 2026
The Pinkfong Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 12,250.00 | 12,730.00 | 12,100.00 | 12,630.00 | 12,630.00 | 1.69% | 82,744 |
| Sep 10, 2026 | 12,600.00 | 12,610.00 | 12,220.00 | 12,420.00 | 12,420.00 | -1.43% | 37,397 |
| Sep 9, 2026 | 12,420.00 | 12,850.00 | 12,210.00 | 12,600.00 | 12,600.00 | 1.94% | 80,123 |
| Sep 8, 2026 | 12,870.00 | 13,060.00 | 12,290.00 | 12,360.00 | 12,360.00 | -4.92% | 91,473 |
| Sep 7, 2026 | 12,770.00 | 13,050.00 | 12,250.00 | 13,000.00 | 13,000.00 | 0.62% | 124,436 |
| Sep 4, 2026 | 12,970.00 | 13,400.00 | 12,710.00 | 12,920.00 | 12,920.00 | -1.22% | 137,263 |
| Sep 3, 2026 | 13,290.00 | 13,360.00 | 12,700.00 | 13,080.00 | 13,080.00 | -6.30% | 177,968 |
| Sep 2, 2026 | 13,820.00 | 14,190.00 | 13,130.00 | 13,960.00 | 13,960.00 | 2.12% | 347,001 |
| Sep 1, 2026 | 12,880.00 | 14,000.00 | 11,720.00 | 13,670.00 | 13,670.00 | 16.64% | 737,691 |
| Aug 31, 2026 | 11,490.00 | 11,750.00 | 11,200.00 | 11,720.00 | 11,720.00 | 2.27% | 32,513 |
| Aug 28, 2026 | 11,460.00 | 11,600.00 | 11,350.00 | 11,460.00 | 11,460.00 | - | 33,651 |
| Aug 27, 2026 | 11,620.00 | 11,700.00 | 11,400.00 | 11,460.00 | 11,460.00 | -1.80% | 36,991 |
| Aug 26, 2026 | 11,820.00 | 12,090.00 | 11,530.00 | 11,670.00 | 11,670.00 | -1.93% | 42,216 |
| Aug 25, 2026 | 11,440.00 | 11,950.00 | 11,210.00 | 11,900.00 | 11,900.00 | 3.75% | 56,825 |
| Aug 24, 2026 | 11,220.00 | 11,520.00 | 11,160.00 | 11,470.00 | 11,470.00 | 2.23% | 40,582 |
| Aug 21, 2026 | 11,330.00 | 11,450.00 | 11,070.00 | 11,220.00 | 11,220.00 | -2.26% | 43,124 |
| Aug 20, 2026 | 11,170.00 | 11,580.00 | 11,170.00 | 11,480.00 | 11,480.00 | 3.14% | 64,580 |
| Aug 19, 2026 | 11,210.00 | 11,410.00 | 11,080.00 | 11,130.00 | 11,130.00 | -2.54% | 48,701 |
| Aug 18, 2026 | 11,590.00 | 11,660.00 | 11,170.00 | 11,420.00 | 11,420.00 | -0.70% | 56,562 |
| Aug 14, 2026 | 11,520.00 | 11,660.00 | 11,150.00 | 11,500.00 | 11,500.00 | -0.35% | 70,899 |
| Aug 13, 2026 | 11,550.00 | 11,880.00 | 11,130.00 | 11,540.00 | 11,540.00 | - | 94,048 |
| Aug 12, 2026 | 11,800.00 | 12,020.00 | 11,400.00 | 11,540.00 | 11,540.00 | -0.94% | 60,609 |
| Aug 11, 2026 | 12,060.00 | 12,090.00 | 11,600.00 | 11,650.00 | 11,650.00 | -3.16% | 313,280 |
| Aug 10, 2026 | 12,020.00 | 12,100.00 | 11,610.00 | 12,030.00 | 12,030.00 | 1.09% | 49,522 |
| Aug 7, 2026 | 11,900.00 | 12,080.00 | 11,610.00 | 11,900.00 | 11,900.00 | -0.58% | 56,546 |
| Aug 6, 2026 | 11,890.00 | 12,080.00 | 11,760.00 | 11,970.00 | 11,970.00 | 0.08% | 59,269 |
| Aug 5, 2026 | 12,120.00 | 12,390.00 | 11,620.00 | 11,960.00 | 11,960.00 | -0.58% | 68,701 |
| Aug 4, 2026 | 11,810.00 | 12,290.00 | 11,750.00 | 12,030.00 | 12,030.00 | 3.80% | 69,503 |
| Aug 3, 2026 | 11,030.00 | 11,860.00 | 11,030.00 | 11,590.00 | 11,590.00 | 4.41% | 73,239 |
| 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% | 54,234 |
| 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% | 39,410 |
| 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% | 55,101 |
| 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% | 192,250 |
| Jul 8, 2026 | 10,850.00 | 10,920.00 | 10,250.00 | 10,440.00 | 10,440.00 | -4.04% | 113,824 |
| Jul 7, 2026 | 10,620.00 | 11,160.00 | 10,620.00 | 10,880.00 | 10,880.00 | 1.49% | 338,565 |
| 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 |