Pintel Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5,890.00 | 6,250.00 | 5,890.00 | 6,050.00 | 6,050.00 | 104,368 |
| 2023-07-26 | 6,230.00 | 6,310.00 | 5,750.00 | 6,070.00 | 6,070.00 | 213,139 |
| 2023-07-25 | 6,480.00 | 6,650.00 | 6,300.00 | 6,310.00 | 6,310.00 | 125,231 |
| 2023-07-24 | 6,850.00 | 6,900.00 | 6,510.00 | 6,530.00 | 6,530.00 | 159,887 |
| 2023-07-21 | 7,020.00 | 7,230.00 | 6,910.00 | 6,940.00 | 6,940.00 | 108,226 |
| 2023-07-20 | 7,240.00 | 7,380.00 | 7,090.00 | 7,110.00 | 7,110.00 | 132,215 |
| 2023-07-19 | 7,290.00 | 7,360.00 | 7,030.00 | 7,360.00 | 7,360.00 | 194,425 |
| 2023-07-18 | 7,340.00 | 7,510.00 | 7,130.00 | 7,240.00 | 7,240.00 | 251,122 |
| 2023-07-17 | 6,710.00 | 7,760.00 | 6,680.00 | 7,350.00 | 7,350.00 | 1,719,838 |
| 2023-07-14 | 6,760.00 | 6,860.00 | 6,680.00 | 6,770.00 | 6,770.00 | 57,343 |
| 2023-07-13 | 6,600.00 | 7,100.00 | 6,600.00 | 6,770.00 | 6,770.00 | 153,639 |
| 2023-07-12 | 6,800.00 | 6,800.00 | 6,550.00 | 6,600.00 | 6,600.00 | 54,465 |
| 2023-07-11 | 6,680.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 50,936 |
| 2023-07-10 | 6,470.00 | 6,830.00 | 6,420.00 | 6,680.00 | 6,680.00 | 119,998 |
| 2023-07-07 | 6,400.00 | 6,960.00 | 6,400.00 | 6,510.00 | 6,510.00 | 204,521 |
| 2023-07-06 | 6,740.00 | 6,900.00 | 6,470.00 | 6,540.00 | 6,540.00 | 133,754 |
| 2023-07-05 | 6,970.00 | 7,030.00 | 6,740.00 | 6,740.00 | 6,740.00 | 105,464 |
| 2023-07-04 | 7,060.00 | 7,150.00 | 6,900.00 | 6,970.00 | 6,970.00 | 101,986 |
| 2023-07-03 | 7,060.00 | 7,300.00 | 7,000.00 | 7,120.00 | 7,120.00 | 89,074 |
| 2023-06-30 | 7,070.00 | 7,160.00 | 6,900.00 | 7,060.00 | 7,060.00 | 108,635 |
| 2023-06-29 | 7,490.00 | 7,490.00 | 7,070.00 | 7,120.00 | 7,120.00 | 131,737 |
| 2023-06-28 | 7,540.00 | 7,590.00 | 7,360.00 | 7,370.00 | 7,370.00 | 82,024 |
| 2023-06-27 | 7,620.00 | 7,950.00 | 7,500.00 | 7,500.00 | 7,500.00 | 178,354 |
| 2023-06-26 | 7,520.00 | 7,780.00 | 7,350.00 | 7,630.00 | 7,630.00 | 171,523 |
| 2023-06-23 | 7,410.00 | 7,750.00 | 7,370.00 | 7,420.00 | 7,420.00 | 152,876 |
| 2023-06-22 | 7,210.00 | 7,930.00 | 7,010.00 | 7,400.00 | 7,400.00 | 739,694 |
| 2023-06-21 | 7,810.00 | 7,860.00 | 7,400.00 | 7,460.00 | 7,460.00 | 172,606 |
| 2023-06-20 | 8,020.00 | 8,020.00 | 7,680.00 | 7,780.00 | 7,780.00 | 130,151 |
| 2023-06-19 | 7,680.00 | 8,300.00 | 7,500.00 | 7,970.00 | 7,970.00 | 552,733 |
| 2023-06-16 | 7,750.00 | 7,930.00 | 7,570.00 | 7,680.00 | 7,680.00 | 142,812 |
| 2023-06-15 | 7,750.00 | 7,850.00 | 7,470.00 | 7,650.00 | 7,650.00 | 160,780 |
| 2023-06-14 | 7,960.00 | 8,080.00 | 7,600.00 | 7,650.00 | 7,650.00 | 229,584 |
| 2023-06-13 | 8,020.00 | 8,150.00 | 7,970.00 | 7,990.00 | 7,990.00 | 151,388 |
| 2023-06-12 | 8,050.00 | 8,190.00 | 7,940.00 | 7,970.00 | 7,970.00 | 180,105 |
| 2023-06-09 | 8,220.00 | 8,300.00 | 8,080.00 | 8,080.00 | 8,080.00 | 215,024 |
| 2023-06-08 | 8,240.00 | 8,300.00 | 8,100.00 | 8,210.00 | 8,210.00 | 314,441 |
| 2023-06-07 | 7,830.00 | 8,400.00 | 7,830.00 | 8,400.00 | 8,400.00 | 742,117 |
| 2023-06-05 | 7,890.00 | 7,900.00 | 7,690.00 | 7,820.00 | 7,820.00 | 151,333 |
| 2023-06-02 | 7,990.00 | 8,050.00 | 7,840.00 | 7,840.00 | 7,840.00 | 186,564 |
| 2023-06-01 | 8,050.00 | 8,100.00 | 7,960.00 | 7,970.00 | 7,970.00 | 169,053 |
| 2023-05-31 | 8,080.00 | 8,190.00 | 7,970.00 | 8,030.00 | 8,030.00 | 175,973 |
| 2023-05-30 | 8,170.00 | 8,250.00 | 8,080.00 | 8,080.00 | 8,080.00 | 281,440 |
| 2023-05-26 | 8,400.00 | 8,430.00 | 8,040.00 | 8,140.00 | 8,140.00 | 464,062 |
| 2023-05-25 | 7,990.00 | 8,450.00 | 7,770.00 | 8,370.00 | 8,370.00 | 1,315,694 |
| 2023-05-24 | 8,160.00 | 8,320.00 | 7,950.00 | 7,950.00 | 7,950.00 | 543,836 |
| 2023-05-23 | 8,130.00 | 8,500.00 | 7,970.00 | 8,150.00 | 8,150.00 | 1,882,861 |
| 2023-05-22 | 8,130.00 | 8,340.00 | 8,010.00 | 8,060.00 | 8,060.00 | 899,267 |
| 2023-05-19 | 7,370.00 | 9,090.00 | 7,240.00 | 8,070.00 | 8,070.00 | 10,303,471 |
| 2023-05-18 | 7,140.00 | 7,500.00 | 7,030.00 | 7,340.00 | 7,340.00 | 528,741 |
| 2023-05-17 | 7,140.00 | 7,210.00 | 7,000.00 | 7,120.00 | 7,120.00 | 240,610 |
| 2023-05-16 | 7,300.00 | 7,300.00 | 6,980.00 | 6,990.00 | 6,990.00 | 191,057 |
| 2023-05-15 | 7,000.00 | 7,260.00 | 6,850.00 | 7,220.00 | 7,220.00 | 309,318 |
| 2023-05-12 | 7,450.00 | 7,490.00 | 6,870.00 | 7,000.00 | 7,000.00 | 382,427 |
| 2023-05-11 | 7,460.00 | 7,650.00 | 7,270.00 | 7,540.00 | 7,540.00 | 753,708 |
| 2023-05-10 | 6,750.00 | 8,510.00 | 6,700.00 | 7,500.00 | 7,500.00 | 7,049,085 |
| 2023-05-09 | 6,900.00 | 7,270.00 | 6,610.00 | 6,840.00 | 6,840.00 | 895,302 |
| 2023-05-08 | 6,210.00 | 7,780.00 | 6,180.00 | 7,070.00 | 7,070.00 | 5,919,946 |
| 2023-05-04 | 6,160.00 | 6,260.00 | 6,050.00 | 6,140.00 | 6,140.00 | 98,444 |
| 2023-05-03 | 6,400.00 | 6,420.00 | 6,180.00 | 6,200.00 | 6,200.00 | 121,496 |
| 2023-05-02 | 6,220.00 | 6,440.00 | 6,190.00 | 6,400.00 | 6,400.00 | 90,964 |
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.