See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.84▲ 3.39%
← 291810.KQ stock page

Pintel Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-222,520.002,595.002,505.002,505.002,505.0010,314
2024-07-192,530.002,545.002,505.002,520.002,520.008,334
2024-07-182,580.002,585.002,500.002,530.002,530.0011,690
2024-07-172,570.002,600.002,565.002,580.002,580.0010,234
2024-07-162,615.002,650.002,555.002,570.002,570.0015,545
2024-07-152,610.002,650.002,600.002,615.002,615.008,533
2024-07-122,595.002,620.002,540.002,600.002,600.0026,739
2024-07-112,640.002,730.002,550.002,620.002,620.0021,420
2024-07-102,650.002,730.002,630.002,640.002,640.008,547
2024-07-092,635.002,700.002,635.002,660.002,660.0011,390
2024-07-082,650.002,650.002,575.002,610.002,610.0024,601
2024-07-052,575.002,665.002,575.002,650.002,650.0031,760
2024-07-042,540.002,585.002,520.002,575.002,575.0014,520
2024-07-032,700.002,700.002,540.002,540.002,540.0023,291
2024-07-022,760.002,805.002,650.002,690.002,690.0021,181
2024-07-012,830.002,830.002,660.002,760.002,760.0031,052
2024-06-282,835.002,835.002,760.002,830.002,830.007,462
2024-06-272,755.003,170.002,755.002,810.002,810.00152,711
2024-06-262,735.002,790.002,700.002,755.002,755.0011,981
2024-06-252,805.002,880.002,660.002,735.002,735.0012,001
2024-06-242,870.002,875.002,795.002,795.002,795.0018,760
2024-06-212,985.002,985.002,860.002,875.002,875.0011,983
2024-06-202,950.003,015.002,945.002,950.002,950.007,771
2024-06-192,910.003,000.002,850.002,950.002,950.0022,977
2024-06-182,995.002,995.002,890.002,895.002,895.0025,175
2024-06-172,980.002,995.002,955.002,955.002,955.0011,762
2024-06-143,010.003,100.002,990.002,995.002,995.0015,338
2024-06-133,000.003,070.003,000.003,015.003,015.0011,078
2024-06-123,000.003,040.003,000.003,030.003,030.009,787
2024-06-113,010.003,020.002,960.003,000.003,000.0013,537
2024-06-102,980.003,050.002,945.002,995.002,995.0027,154
2024-06-072,980.003,015.002,970.002,980.002,980.007,294
2024-06-052,980.003,045.002,960.002,980.002,980.0012,955
2024-06-043,025.003,025.002,950.002,985.002,985.0016,964
2024-06-033,005.003,140.002,990.003,025.003,025.0025,794
2024-05-313,040.003,090.003,000.003,050.003,050.0011,277
2024-05-303,135.003,135.003,040.003,050.003,050.007,510
2024-05-293,135.003,180.003,080.003,120.003,120.0015,962
2024-05-283,070.003,140.003,060.003,125.003,125.0015,960
2024-05-273,090.003,115.003,035.003,070.003,070.0012,548
2024-05-243,035.003,130.003,035.003,090.003,090.0019,678
2024-05-233,020.003,125.003,020.003,025.003,025.0021,136
2024-05-223,200.003,200.003,000.003,010.003,010.0046,012
2024-05-213,205.003,330.003,155.003,200.003,200.009,861
2024-05-203,280.003,340.003,150.003,205.003,205.0022,372
2024-05-173,350.003,350.003,210.003,280.003,280.0014,043
2024-05-163,300.003,400.003,255.003,345.003,345.0027,858
2024-05-143,260.003,395.003,200.003,275.003,275.0039,816
2024-05-133,240.003,260.003,160.003,260.003,260.0038,028
2024-05-103,355.003,600.003,210.003,270.003,270.0078,945
2024-05-093,445.003,445.003,310.003,355.003,355.0059,394
2024-05-083,160.003,700.003,140.003,445.003,445.00369,061
2024-05-073,090.003,190.003,090.003,160.003,160.0018,221
2024-05-033,070.003,150.003,050.003,090.003,090.0023,047
2024-05-023,070.003,120.003,050.003,095.003,095.0016,799
2024-04-303,180.003,180.003,075.003,080.003,080.0028,875
2024-04-293,005.003,070.003,005.003,060.003,060.0044,811
2024-04-263,000.003,030.002,995.003,005.003,005.0030,976
2024-04-253,095.003,095.002,985.003,000.003,000.0024,710
2024-04-243,095.003,095.002,985.003,020.003,020.0022,302
← NewerPage 10 of 17 · 973 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.