Pintel Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6,550.00 | 6,650.00 | 6,300.00 | 6,330.00 | 6,330.00 | 111,554 |
| 2023-04-27 | 6,500.00 | 6,600.00 | 6,240.00 | 6,600.00 | 6,600.00 | 142,141 |
| 2023-04-26 | 6,470.00 | 6,700.00 | 6,350.00 | 6,500.00 | 6,500.00 | 87,289 |
| 2023-04-25 | 6,670.00 | 6,790.00 | 6,440.00 | 6,520.00 | 6,520.00 | 115,886 |
| 2023-04-24 | 6,960.00 | 6,960.00 | 6,710.00 | 6,710.00 | 6,710.00 | 95,610 |
| 2023-04-21 | 6,900.00 | 7,140.00 | 6,900.00 | 6,960.00 | 6,960.00 | 107,234 |
| 2023-04-20 | 7,130.00 | 7,170.00 | 6,950.00 | 7,010.00 | 7,010.00 | 92,075 |
| 2023-04-19 | 6,890.00 | 7,270.00 | 6,880.00 | 7,110.00 | 7,110.00 | 189,586 |
| 2023-04-18 | 7,090.00 | 7,140.00 | 6,880.00 | 6,880.00 | 6,880.00 | 145,568 |
| 2023-04-17 | 7,190.00 | 7,190.00 | 7,090.00 | 7,140.00 | 7,140.00 | 76,927 |
| 2023-04-14 | 7,100.00 | 7,250.00 | 7,100.00 | 7,200.00 | 7,200.00 | 148,302 |
| 2023-04-13 | 7,040.00 | 7,120.00 | 6,950.00 | 7,100.00 | 7,100.00 | 114,834 |
| 2023-04-12 | 7,370.00 | 7,370.00 | 7,040.00 | 7,100.00 | 7,100.00 | 193,953 |
| 2023-04-11 | 7,300.00 | 7,350.00 | 7,000.00 | 7,300.00 | 7,300.00 | 290,039 |
| 2023-04-10 | 7,620.00 | 7,750.00 | 7,320.00 | 7,370.00 | 7,370.00 | 223,895 |
| 2023-04-07 | 7,760.00 | 7,890.00 | 7,730.00 | 7,750.00 | 7,750.00 | 97,851 |
| 2023-04-06 | 8,010.00 | 8,020.00 | 7,750.00 | 7,760.00 | 7,760.00 | 181,072 |
| 2023-04-05 | 7,990.00 | 8,220.00 | 7,960.00 | 8,140.00 | 8,140.00 | 231,658 |
| 2023-04-04 | 7,870.00 | 8,060.00 | 7,830.00 | 8,040.00 | 8,040.00 | 139,684 |
| 2023-04-03 | 7,900.00 | 7,900.00 | 7,650.00 | 7,880.00 | 7,880.00 | 125,220 |
| 2023-03-31 | 8,100.00 | 8,130.00 | 7,720.00 | 7,800.00 | 7,800.00 | 215,539 |
| 2023-03-30 | 8,370.00 | 8,370.00 | 8,030.00 | 8,080.00 | 8,080.00 | 211,580 |
| 2023-03-29 | 8,250.00 | 8,350.00 | 8,180.00 | 8,320.00 | 8,320.00 | 146,617 |
| 2023-03-28 | 8,120.00 | 8,410.00 | 8,100.00 | 8,290.00 | 8,290.00 | 109,236 |
| 2023-03-27 | 8,580.00 | 8,590.00 | 8,120.00 | 8,220.00 | 8,220.00 | 212,563 |
| 2023-03-24 | 8,750.00 | 8,860.00 | 8,430.00 | 8,560.00 | 8,560.00 | 178,555 |
| 2023-03-23 | 8,920.00 | 9,190.00 | 8,660.00 | 8,730.00 | 8,730.00 | 610,967 |
| 2023-03-22 | 8,760.00 | 8,960.00 | 8,610.00 | 8,840.00 | 8,840.00 | 293,410 |
| 2023-03-21 | 8,750.00 | 8,830.00 | 8,510.00 | 8,610.00 | 8,610.00 | 196,906 |
| 2023-03-20 | 8,630.00 | 8,860.00 | 8,400.00 | 8,660.00 | 8,660.00 | 249,174 |
| 2023-03-17 | 7,830.00 | 8,920.00 | 7,830.00 | 8,530.00 | 8,530.00 | 866,218 |
| 2023-03-16 | 7,900.00 | 7,950.00 | 7,600.00 | 7,730.00 | 7,730.00 | 209,047 |
| 2023-03-15 | 7,800.00 | 7,980.00 | 7,790.00 | 7,900.00 | 7,900.00 | 140,107 |
| 2023-03-14 | 8,150.00 | 8,250.00 | 7,540.00 | 7,600.00 | 7,600.00 | 250,074 |
| 2023-03-13 | 8,270.00 | 8,440.00 | 8,090.00 | 8,100.00 | 8,100.00 | 243,880 |
| 2023-03-10 | 8,300.00 | 8,580.00 | 8,220.00 | 8,530.00 | 8,530.00 | 252,085 |
| 2023-03-09 | 8,830.00 | 9,070.00 | 8,460.00 | 8,590.00 | 8,590.00 | 287,685 |
| 2023-03-08 | 8,810.00 | 9,000.00 | 8,810.00 | 8,830.00 | 8,830.00 | 263,033 |
| 2023-03-07 | 9,350.00 | 9,350.00 | 8,900.00 | 9,000.00 | 9,000.00 | 568,378 |
| 2023-03-06 | 9,020.00 | 9,870.00 | 9,020.00 | 9,420.00 | 9,420.00 | 1,755,374 |
| 2023-03-03 | 9,170.00 | 9,250.00 | 8,980.00 | 8,980.00 | 8,980.00 | 254,673 |
| 2023-03-02 | 9,560.00 | 9,650.00 | 8,970.00 | 9,080.00 | 9,080.00 | 442,415 |
| 2023-02-28 | 9,110.00 | 9,620.00 | 8,950.00 | 9,510.00 | 9,510.00 | 618,842 |
| 2023-02-27 | 9,380.00 | 9,600.00 | 8,890.00 | 9,090.00 | 9,090.00 | 413,657 |
| 2023-02-24 | 9,400.00 | 9,960.00 | 9,240.00 | 9,380.00 | 9,380.00 | 8,063 |
| 2023-02-23 | 8,530.00 | 9,540.00 | 8,530.00 | 9,300.00 | 9,300.00 | 11,336 |
| 2023-02-22 | 8,540.00 | 8,610.00 | 8,390.00 | 8,390.00 | 8,390.00 | 5,798 |
| 2023-02-21 | 8,930.00 | 8,990.00 | 8,660.00 | 8,720.00 | 8,720.00 | 9,542 |
| 2023-02-20 | 8,650.00 | 9,000.00 | 8,650.00 | 8,930.00 | 8,930.00 | 6,375 |
| 2023-02-17 | 8,340.00 | 8,930.00 | 8,290.00 | 8,660.00 | 8,660.00 | 4,381 |
| 2023-02-16 | 8,420.00 | 8,730.00 | 8,290.00 | 8,550.00 | 8,550.00 | 3,951 |
| 2023-02-15 | 9,060.00 | 9,100.00 | 8,360.00 | 8,370.00 | 8,370.00 | 8,222 |
| 2023-02-14 | 9,500.00 | 9,680.00 | 8,910.00 | 8,910.00 | 8,910.00 | 9,012 |
| 2023-02-13 | 9,220.00 | 9,580.00 | 8,820.00 | 9,460.00 | 9,460.00 | 10,802 |
| 2023-02-10 | 9,970.00 | 9,980.00 | 9,200.00 | 9,220.00 | 9,220.00 | 21,272 |
| 2023-02-09 | 10,110.00 | 10,320.00 | 10,010.00 | 10,120.00 | 10,120.00 | 15,537 |
| 2023-02-08 | 10,440.00 | 10,720.00 | 10,160.00 | 10,380.00 | 10,380.00 | 27,407 |
| 2023-02-07 | 9,940.00 | 10,780.00 | 9,940.00 | 10,320.00 | 10,320.00 | 28,826 |
| 2023-02-06 | 10,030.00 | 10,230.00 | 9,530.00 | 9,900.00 | 9,900.00 | 23,253 |
| 2023-02-03 | 10,980.00 | 11,290.00 | 10,050.00 | 10,050.00 | 10,050.00 | 47,465 |
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.