The Pinkfong Company, Inc. (KOSDAQ:403850)
South Korea · Delayed Price · Currency is KRW 11,920
-190 (-1.57%)
At close: Oct 23, 2026
The Pinkfong Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11,990.00 | 12,450.00 | 11,800.00 | 11,920.00 | 11,920.00 | -1.57% | 48,425 |
| Oct 22, 2026 | 12,490.00 | 12,490.00 | 12,030.00 | 12,110.00 | 12,110.00 | -2.34% | 39,102 |
| Oct 21, 2026 | 13,060.00 | 13,200.00 | 12,200.00 | 12,400.00 | 12,400.00 | -1.51% | 57,946 |
| Oct 20, 2026 | 12,540.00 | 13,190.00 | 12,540.00 | 12,590.00 | 12,590.00 | 0.72% | 74,800 |
| Oct 19, 2026 | 11,850.00 | 12,690.00 | 11,850.00 | 12,500.00 | 12,500.00 | 2.88% | 71,287 |
| Oct 16, 2026 | 12,350.00 | 12,530.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.82% | 42,638 |
| Oct 15, 2026 | 12,700.00 | 13,240.00 | 12,020.00 | 12,250.00 | 12,250.00 | -6.84% | 95,391 |
| Oct 14, 2026 | 13,910.00 | 14,060.00 | 13,020.00 | 13,150.00 | 13,150.00 | 3.79% | 212,995 |
| Oct 13, 2026 | 12,900.00 | 13,050.00 | 12,200.00 | 12,670.00 | 12,670.00 | -1.02% | 87,048 |
| Oct 12, 2026 | 13,510.00 | 13,540.00 | 12,740.00 | 12,800.00 | 12,800.00 | -6.43% | 56,135 |
| Oct 8, 2026 | 12,570.00 | 13,810.00 | 12,400.00 | 13,680.00 | 13,680.00 | 7.55% | 245,490 |
| Oct 7, 2026 | 12,510.00 | 13,950.00 | 12,460.00 | 12,720.00 | 12,720.00 | 2.17% | 281,045 |
| Oct 6, 2026 | 12,180.00 | 12,640.00 | 12,180.00 | 12,450.00 | 12,450.00 | 2.38% | 47,951 |
| Oct 2, 2026 | 12,250.00 | 12,350.00 | 12,060.00 | 12,160.00 | 12,160.00 | -0.90% | 24,302 |
| Oct 1, 2026 | 12,400.00 | 12,400.00 | 11,940.00 | 12,270.00 | 12,270.00 | -0.49% | 40,761 |
| Sep 30, 2026 | 12,560.00 | 12,630.00 | 12,270.00 | 12,330.00 | 12,330.00 | -1.91% | 29,402 |
| Sep 29, 2026 | 12,310.00 | 12,600.00 | 12,120.00 | 12,570.00 | 12,570.00 | 2.03% | 40,737 |
| Sep 28, 2026 | 12,210.00 | 12,500.00 | 12,110.00 | 12,320.00 | 12,320.00 | 1.23% | 43,386 |
| Sep 23, 2026 | 12,340.00 | 12,360.00 | 12,130.00 | 12,170.00 | 12,170.00 | -1.14% | 37,858 |
| Sep 22, 2026 | 12,660.00 | 12,660.00 | 11,650.00 | 12,310.00 | 12,310.00 | -5.02% | 90,136 |
| Sep 21, 2026 | 13,280.00 | 13,430.00 | 12,800.00 | 12,960.00 | 12,960.00 | 7.11% | 183,400 |
| Sep 18, 2026 | 12,330.00 | 12,400.00 | 12,010.00 | 12,100.00 | 12,100.00 | -1.87% | 36,729 |
| Sep 17, 2026 | 12,760.00 | 12,760.00 | 12,260.00 | 12,330.00 | 12,330.00 | -3.22% | 64,029 |
| Sep 16, 2026 | 12,570.00 | 12,910.00 | 12,460.00 | 12,740.00 | 12,740.00 | 1.51% | 55,763 |
| Sep 15, 2026 | 12,800.00 | 12,990.00 | 12,400.00 | 12,550.00 | 12,550.00 | -0.48% | 65,396 |
| Sep 14, 2026 | 12,560.00 | 12,820.00 | 12,180.00 | 12,610.00 | 12,610.00 | -0.16% | 69,704 |
| 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 |