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%WTI103.27▲ 3.82%
← 291810.KQ stock page

Pintel Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-232,960.003,025.002,960.002,985.002,985.0029,145
2024-04-222,895.003,075.002,895.002,980.002,980.0036,138
2024-04-193,025.003,095.002,880.002,960.002,960.0071,579
2024-04-183,045.003,065.002,980.003,030.003,030.0047,526
2024-04-173,000.003,065.002,970.002,980.002,980.0065,009
2024-04-163,100.003,100.002,950.002,980.002,980.00129,848
2024-04-153,240.003,245.002,980.003,100.003,100.00197,353
2024-04-123,300.004,005.003,260.003,330.003,330.002,864,397
2024-04-113,030.003,280.003,030.003,100.003,100.0060,237
2024-04-093,315.003,365.003,120.003,145.003,145.0080,465
2024-04-083,510.003,540.003,315.003,315.003,315.0044,705
2024-04-053,560.003,580.003,500.003,510.003,510.0019,601
2024-04-043,590.003,625.003,560.003,580.003,580.0014,079
2024-04-033,625.003,625.003,585.003,590.003,590.0019,220
2024-04-023,615.003,615.003,595.003,600.003,600.0014,876
2024-04-013,595.003,630.003,575.003,615.003,615.0027,142
2024-03-293,600.003,610.003,555.003,600.003,600.0018,048
2024-03-283,610.003,610.003,575.003,600.003,600.0011,439
2024-03-273,610.003,610.003,585.003,600.003,600.0022,821
2024-03-263,580.003,625.003,580.003,610.003,610.0015,604
2024-03-253,575.003,640.003,575.003,580.003,580.009,479
2024-03-223,590.003,630.003,565.003,575.003,575.0028,362
2024-03-213,580.003,640.003,560.003,590.003,590.0016,592
2024-03-203,565.003,605.003,550.003,550.003,550.0016,667
2024-03-193,640.003,640.003,565.003,565.003,565.0022,171
2024-03-183,595.003,645.003,595.003,620.003,620.008,003
2024-03-153,605.003,640.003,570.003,595.003,595.0017,655
2024-03-143,630.003,630.003,580.003,615.003,615.0026,657
2024-03-133,620.003,640.003,605.003,630.003,630.0023,618
2024-03-123,630.003,675.003,550.003,600.003,600.0018,672
2024-03-113,625.003,710.003,610.003,630.003,630.0016,511
2024-03-083,590.003,675.003,590.003,640.003,640.0054,414
2024-03-073,610.003,645.003,550.003,590.003,590.0039,866
2024-03-063,625.003,690.003,600.003,610.003,610.0048,974
2024-03-053,605.003,660.003,570.003,600.003,600.0032,219
2024-03-043,625.003,625.003,580.003,605.003,605.0054,295
2024-02-293,715.003,715.003,605.003,625.003,625.0029,660
2024-02-283,680.003,730.003,665.003,675.003,675.0018,645
2024-02-273,690.003,740.003,645.003,665.003,665.0054,643
2024-02-263,800.003,800.003,720.003,725.003,725.0050,432
2024-02-233,820.003,845.003,775.003,800.003,800.0031,558
2024-02-223,850.003,850.003,765.003,805.003,805.0040,763
2024-02-214,005.004,020.003,790.003,790.003,790.0086,741
2024-02-204,060.004,060.003,955.003,965.003,965.0066,825
2024-02-193,755.004,055.003,750.004,050.004,050.00191,552
2024-02-163,775.003,800.003,740.003,755.003,755.0025,447
2024-02-153,740.003,815.003,705.003,790.003,790.0043,709
2024-02-143,680.003,755.003,655.003,740.003,740.0030,863
2024-02-133,730.003,730.003,680.003,710.003,710.0025,918
2024-02-083,680.003,750.003,680.003,725.003,725.0016,468
2024-02-073,845.003,845.003,705.003,705.003,705.0031,876
2024-02-063,815.003,835.003,715.003,750.003,750.0059,674
2024-02-053,940.003,940.003,765.003,815.003,815.0061,383
2024-02-023,810.004,140.003,810.003,875.003,875.00182,983
2024-02-013,890.003,945.003,805.003,810.003,810.0048,180
2024-01-314,190.004,190.003,875.003,885.003,885.0068,757
2024-01-304,120.004,120.004,025.004,040.004,040.0037,228
2024-01-294,205.004,215.004,050.004,120.004,120.0045,522
2024-01-264,010.004,215.004,010.004,200.004,200.0056,497
2024-01-254,065.004,095.004,005.004,045.004,045.0049,209
← NewerPage 11 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.