Pintel Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4,280.00 | 4,415.00 | 4,220.00 | 4,250.00 | 4,250.00 | 50,940 |
| 2023-10-26 | 4,500.00 | 4,500.00 | 4,280.00 | 4,285.00 | 4,285.00 | 101,392 |
| 2023-10-25 | 4,575.00 | 4,800.00 | 4,575.00 | 4,620.00 | 4,620.00 | 63,208 |
| 2023-10-24 | 4,600.00 | 4,840.00 | 4,415.00 | 4,550.00 | 4,550.00 | 90,486 |
| 2023-10-23 | 4,385.00 | 4,530.00 | 4,385.00 | 4,445.00 | 4,445.00 | 17,160 |
| 2023-10-20 | 4,600.00 | 4,680.00 | 4,290.00 | 4,425.00 | 4,425.00 | 54,675 |
| 2023-10-19 | 4,835.00 | 4,845.00 | 4,590.00 | 4,610.00 | 4,610.00 | 67,740 |
| 2023-10-18 | 4,880.00 | 5,000.00 | 4,800.00 | 4,835.00 | 4,835.00 | 31,090 |
| 2023-10-17 | 4,775.00 | 5,040.00 | 4,775.00 | 4,930.00 | 4,930.00 | 50,153 |
| 2023-10-16 | 5,020.00 | 5,190.00 | 4,780.00 | 4,800.00 | 4,800.00 | 68,127 |
| 2023-10-13 | 5,180.00 | 5,180.00 | 5,010.00 | 5,020.00 | 5,020.00 | 37,771 |
| 2023-10-12 | 5,110.00 | 5,240.00 | 5,110.00 | 5,190.00 | 5,190.00 | 24,915 |
| 2023-10-11 | 4,945.00 | 5,400.00 | 4,945.00 | 5,140.00 | 5,140.00 | 110,833 |
| 2023-10-10 | 5,000.00 | 5,150.00 | 4,940.00 | 4,945.00 | 4,945.00 | 58,521 |
| 2023-10-06 | 4,920.00 | 5,110.00 | 4,920.00 | 5,050.00 | 5,050.00 | 43,340 |
| 2023-10-05 | 5,070.00 | 5,170.00 | 4,915.00 | 4,920.00 | 4,920.00 | 61,662 |
| 2023-10-04 | 5,400.00 | 5,400.00 | 5,040.00 | 5,120.00 | 5,120.00 | 102,950 |
| 2023-09-27 | 5,370.00 | 5,500.00 | 5,310.00 | 5,460.00 | 5,460.00 | 34,492 |
| 2023-09-26 | 5,420.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,400.00 | 46,730 |
| 2023-09-25 | 5,590.00 | 5,650.00 | 5,340.00 | 5,420.00 | 5,420.00 | 77,963 |
| 2023-09-22 | 5,570.00 | 5,690.00 | 5,500.00 | 5,650.00 | 5,650.00 | 62,686 |
| 2023-09-21 | 5,790.00 | 5,860.00 | 5,660.00 | 5,690.00 | 5,690.00 | 101,155 |
| 2023-09-20 | 5,900.00 | 6,000.00 | 5,800.00 | 5,850.00 | 5,850.00 | 116,356 |
| 2023-09-19 | 6,130.00 | 6,200.00 | 5,850.00 | 6,010.00 | 6,010.00 | 146,368 |
| 2023-09-18 | 5,990.00 | 6,100.00 | 5,900.00 | 6,030.00 | 6,030.00 | 126,518 |
| 2023-09-15 | 5,870.00 | 5,990.00 | 5,810.00 | 5,910.00 | 5,910.00 | 66,342 |
| 2023-09-14 | 5,780.00 | 6,080.00 | 5,770.00 | 5,880.00 | 5,880.00 | 93,783 |
| 2023-09-13 | 5,980.00 | 6,060.00 | 5,690.00 | 5,770.00 | 5,770.00 | 172,016 |
| 2023-09-12 | 5,840.00 | 6,420.00 | 5,840.00 | 5,970.00 | 5,970.00 | 837,553 |
| 2023-09-11 | 5,900.00 | 5,970.00 | 5,780.00 | 5,860.00 | 5,860.00 | 80,128 |
| 2023-09-08 | 6,050.00 | 6,050.00 | 5,810.00 | 5,890.00 | 5,890.00 | 115,530 |
| 2023-09-07 | 6,160.00 | 6,280.00 | 5,950.00 | 5,980.00 | 5,980.00 | 98,985 |
| 2023-09-06 | 6,050.00 | 6,280.00 | 6,050.00 | 6,140.00 | 6,140.00 | 129,188 |
| 2023-09-05 | 6,090.00 | 6,120.00 | 6,000.00 | 6,050.00 | 6,050.00 | 64,140 |
| 2023-09-04 | 6,280.00 | 6,280.00 | 6,050.00 | 6,090.00 | 6,090.00 | 109,685 |
| 2023-09-01 | 6,080.00 | 6,330.00 | 6,040.00 | 6,280.00 | 6,280.00 | 174,600 |
| 2023-08-31 | 6,150.00 | 6,200.00 | 5,960.00 | 6,030.00 | 6,030.00 | 96,761 |
| 2023-08-30 | 6,180.00 | 6,270.00 | 6,060.00 | 6,150.00 | 6,150.00 | 131,428 |
| 2023-08-29 | 6,040.00 | 6,340.00 | 5,980.00 | 6,050.00 | 6,050.00 | 224,503 |
| 2023-08-28 | 5,770.00 | 5,890.00 | 5,760.00 | 5,850.00 | 5,850.00 | 64,315 |
| 2023-08-25 | 5,930.00 | 6,020.00 | 5,770.00 | 5,770.00 | 5,770.00 | 79,196 |
| 2023-08-24 | 5,870.00 | 6,110.00 | 5,870.00 | 5,960.00 | 5,960.00 | 101,036 |
| 2023-08-23 | 5,840.00 | 5,970.00 | 5,790.00 | 5,860.00 | 5,860.00 | 75,627 |
| 2023-08-22 | 6,190.00 | 6,210.00 | 5,920.00 | 5,920.00 | 5,920.00 | 215,594 |
| 2023-08-21 | 5,800.00 | 6,650.00 | 5,790.00 | 6,490.00 | 6,490.00 | 473,491 |
| 2023-08-18 | 5,700.00 | 5,970.00 | 5,680.00 | 5,860.00 | 5,860.00 | 73,416 |
| 2023-08-17 | 5,930.00 | 6,020.00 | 5,700.00 | 5,810.00 | 5,810.00 | 100,633 |
| 2023-08-16 | 6,040.00 | 6,340.00 | 5,870.00 | 5,930.00 | 5,930.00 | 102,142 |
| 2023-08-14 | 6,240.00 | 6,260.00 | 6,000.00 | 6,090.00 | 6,090.00 | 98,929 |
| 2023-08-11 | 6,250.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,250.00 | 48,241 |
| 2023-08-10 | 6,250.00 | 6,380.00 | 6,150.00 | 6,250.00 | 6,250.00 | 67,439 |
| 2023-08-09 | 6,170.00 | 6,740.00 | 6,170.00 | 6,320.00 | 6,320.00 | 107,922 |
| 2023-08-08 | 6,420.00 | 6,560.00 | 6,150.00 | 6,200.00 | 6,200.00 | 82,017 |
| 2023-08-07 | 6,750.00 | 6,750.00 | 6,390.00 | 6,460.00 | 6,460.00 | 111,814 |
| 2023-08-04 | 6,180.00 | 6,730.00 | 6,060.00 | 6,670.00 | 6,670.00 | 287,012 |
| 2023-08-03 | 6,510.00 | 6,520.00 | 6,100.00 | 6,280.00 | 6,280.00 | 103,010 |
| 2023-08-02 | 6,550.00 | 6,820.00 | 6,420.00 | 6,570.00 | 6,570.00 | 87,078 |
| 2023-08-01 | 6,500.00 | 6,830.00 | 6,450.00 | 6,720.00 | 6,720.00 | 153,035 |
| 2023-07-31 | 6,100.00 | 6,520.00 | 6,100.00 | 6,440.00 | 6,440.00 | 85,548 |
| 2023-07-28 | 6,040.00 | 6,250.00 | 6,030.00 | 6,110.00 | 6,110.00 | 65,626 |
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.