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%WTI103.48▲ 4.03%
← 291810.KQ stock page

Pintel Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-244,150.004,195.004,050.004,120.004,120.0032,191
2024-01-234,300.004,300.004,130.004,150.004,150.0038,056
2024-01-224,165.004,270.004,105.004,245.004,245.0036,041
2024-01-194,170.004,190.004,080.004,090.004,090.0017,384
2024-01-183,980.004,130.003,980.004,040.004,040.0020,318
2024-01-174,200.004,210.004,000.004,015.004,015.0051,166
2024-01-164,305.004,355.004,180.004,200.004,200.0067,612
2024-01-154,170.004,295.004,110.004,290.004,290.0015,610
2024-01-124,270.004,270.004,160.004,170.004,170.0035,277
2024-01-114,295.004,300.004,175.004,270.004,270.0036,339
2024-01-104,380.004,380.004,170.004,205.004,205.0055,998
2024-01-094,310.004,350.004,260.004,310.004,310.0044,906
2024-01-084,300.004,350.004,195.004,285.004,285.0080,233
2024-01-054,095.004,250.004,060.004,220.004,220.00121,263
2024-01-044,095.004,095.003,980.004,055.004,055.0047,785
2024-01-034,020.004,055.004,000.004,030.004,030.0021,331
2024-01-023,990.004,045.003,980.004,025.004,025.0036,462
2023-12-283,910.004,165.003,875.003,980.003,980.00108,660
2023-12-273,905.003,935.003,855.003,900.003,900.0027,145
2023-12-263,995.003,995.003,860.003,880.003,880.0047,460
2023-12-223,995.004,035.003,960.003,995.003,995.0026,717
2023-12-214,000.004,040.003,950.003,995.003,995.0029,157
2023-12-204,000.004,030.003,975.004,000.004,000.0040,151
2023-12-194,005.004,005.003,945.003,990.003,990.0029,009
2023-12-184,070.004,070.003,850.004,005.004,005.0045,455
2023-12-154,095.004,125.004,050.004,055.004,055.0021,737
2023-12-144,060.004,130.004,050.004,065.004,065.0026,180
2023-12-134,150.004,150.004,045.004,055.004,055.0036,785
2023-12-124,195.004,195.004,125.004,150.004,150.0012,454
2023-12-114,120.004,265.004,105.004,160.004,160.0053,322
2023-12-084,090.004,135.004,080.004,120.004,120.0035,399
2023-12-074,140.004,140.004,030.004,090.004,090.0070,257
2023-12-064,070.004,170.004,070.004,140.004,140.0024,721
2023-12-054,155.004,210.004,100.004,100.004,100.0047,868
2023-12-044,240.004,420.004,165.004,170.004,170.0040,364
2023-12-014,375.004,375.004,200.004,240.004,240.0023,099
2023-11-304,270.004,410.004,230.004,285.004,285.0025,741
2023-11-294,275.004,330.004,205.004,290.004,290.0021,034
2023-11-284,290.004,325.004,250.004,275.004,275.0034,364
2023-11-274,405.004,405.004,275.004,280.004,280.0034,965
2023-11-244,480.005,050.004,355.004,385.004,385.00471,359
2023-11-234,420.004,490.004,390.004,420.004,420.0016,337
2023-11-224,400.004,440.004,340.004,380.004,380.0011,686
2023-11-214,420.004,490.004,385.004,420.004,420.0012,882
2023-11-204,255.004,495.004,130.004,420.004,420.0023,828
2023-11-174,560.004,565.004,280.004,280.004,280.0037,639
2023-11-164,400.004,545.004,355.004,535.004,535.0034,826
2023-11-154,360.004,480.004,340.004,425.004,425.0018,111
2023-11-144,130.004,360.004,130.004,360.004,360.0027,706
2023-11-134,280.004,380.004,160.004,165.004,165.0039,188
2023-11-104,460.004,460.004,220.004,280.004,280.0023,323
2023-11-094,430.004,520.004,360.004,460.004,460.0012,489
2023-11-084,490.004,600.004,435.004,435.004,435.0019,640
2023-11-074,555.004,630.004,390.004,490.004,490.0052,403
2023-11-064,615.004,640.004,535.004,620.004,620.0031,964
2023-11-034,480.004,580.004,400.004,515.004,515.0031,535
2023-11-024,270.004,465.004,270.004,460.004,460.0042,230
2023-11-014,190.004,345.004,190.004,255.004,255.0028,795
2023-10-314,450.004,455.004,125.004,195.004,195.0076,111
2023-10-304,250.004,355.004,195.004,315.004,315.0030,695
← NewerPage 12 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.