Pintel Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 9,480.00 | 10,210.00 | 9,240.00 | 9,380.00 | 9,380.00 | 581,116 |
| 2023-02-01 | 9,930.00 | 10,210.00 | 9,180.00 | 9,380.00 | 9,380.00 | 23,012 |
| 2023-01-31 | 9,700.00 | 10,100.00 | 9,540.00 | 9,890.00 | 9,890.00 | 54,705 |
| 2023-01-30 | 9,080.00 | 10,320.00 | 8,720.00 | 9,700.00 | 9,700.00 | 69,678 |
| 2023-01-27 | 8,410.00 | 9,350.00 | 8,230.00 | 8,940.00 | 8,940.00 | 149,111 |
| 2023-01-26 | 8,800.00 | 8,950.00 | 8,090.00 | 8,950.00 | 8,950.00 | 30,386 |
| 2023-01-25 | 8,150.00 | 9,190.00 | 8,150.00 | 8,950.00 | 8,950.00 | 90,986 |
| 2023-01-20 | 8,180.00 | 8,320.00 | 8,050.00 | 8,090.00 | 8,090.00 | 565,020 |
| 2023-01-19 | 8,190.00 | 8,430.00 | 7,970.00 | 8,400.00 | 8,400.00 | 976,321 |
| 2023-01-18 | 8,120.00 | 8,630.00 | 8,020.00 | 8,350.00 | 8,350.00 | 3,220,114 |
| 2023-01-17 | 8,120.00 | 8,140.00 | 7,750.00 | 7,880.00 | 7,880.00 | 909,974 |
| 2023-01-16 | 8,030.00 | 8,630.00 | 7,900.00 | 8,220.00 | 8,220.00 | 3,751,598 |
| 2023-01-13 | 7,120.00 | 8,100.00 | 7,060.00 | 8,100.00 | 8,100.00 | 4,842,954 |
| 2023-01-12 | 7,490.00 | 7,520.00 | 7,100.00 | 7,120.00 | 7,120.00 | 530,204 |
| 2023-01-11 | 7,220.00 | 7,630.00 | 7,070.00 | 7,350.00 | 7,350.00 | 1,525,299 |
| 2023-01-10 | 6,720.00 | 7,680.00 | 6,650.00 | 7,090.00 | 7,090.00 | 4,871,621 |
| 2023-01-09 | 6,720.00 | 6,840.00 | 6,680.00 | 6,720.00 | 6,720.00 | 210,845 |
| 2023-01-06 | 6,540.00 | 6,750.00 | 6,500.00 | 6,590.00 | 6,590.00 | 187,372 |
| 2023-01-05 | 6,570.00 | 6,850.00 | 6,420.00 | 6,680.00 | 6,680.00 | 346,203 |
| 2023-01-04 | 6,360.00 | 6,690.00 | 6,360.00 | 6,550.00 | 6,550.00 | 214,428 |
| 2023-01-03 | 6,240.00 | 6,400.00 | 6,050.00 | 6,290.00 | 6,290.00 | 174,139 |
| 2023-01-02 | 6,780.00 | 6,870.00 | 6,340.00 | 6,340.00 | 6,340.00 | 248,847 |
| 2022-12-29 | 6,950.00 | 7,050.00 | 6,730.00 | 6,730.00 | 6,730.00 | 244,761 |
| 2022-12-28 | 6,710.00 | 7,300.00 | 6,700.00 | 6,990.00 | 6,990.00 | 856,804 |
| 2022-12-27 | 6,930.00 | 7,040.00 | 6,590.00 | 6,710.00 | 6,710.00 | 384,302 |
| 2022-12-26 | 7,370.00 | 7,370.00 | 6,910.00 | 6,930.00 | 6,930.00 | 411,570 |
| 2022-12-23 | 7,330.00 | 7,820.00 | 7,230.00 | 7,370.00 | 7,370.00 | 1,305,605 |
| 2022-12-22 | 7,500.00 | 7,890.00 | 7,460.00 | 7,480.00 | 7,480.00 | 2,611,602 |
| 2022-12-21 | 7,500.00 | 7,540.00 | 7,260.00 | 7,330.00 | 7,330.00 | 580,229 |
| 2022-12-20 | 7,200.00 | 8,300.00 | 7,110.00 | 7,450.00 | 7,450.00 | 6,418,045 |
| 2022-12-19 | 6,930.00 | 7,600.00 | 6,780.00 | 7,220.00 | 7,220.00 | 984,904 |
| 2022-12-16 | 6,930.00 | 7,100.00 | 6,900.00 | 6,970.00 | 6,970.00 | 176,012 |
| 2022-12-15 | 7,290.00 | 7,300.00 | 7,110.00 | 7,130.00 | 7,130.00 | 149,906 |
| 2022-12-14 | 7,150.00 | 7,320.00 | 7,060.00 | 7,240.00 | 7,240.00 | 213,700 |
| 2022-12-13 | 7,400.00 | 7,470.00 | 7,070.00 | 7,100.00 | 7,100.00 | 326,390 |
| 2022-12-12 | 7,530.00 | 7,620.00 | 7,340.00 | 7,340.00 | 7,340.00 | 311,281 |
| 2022-12-09 | 7,860.00 | 7,950.00 | 7,550.00 | 7,650.00 | 7,650.00 | 413,322 |
| 2022-12-08 | 8,120.00 | 8,160.00 | 7,760.00 | 7,800.00 | 7,800.00 | 523,653 |
| 2022-12-07 | 8,150.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1,792,479 |
| 2022-12-06 | 8,170.00 | 8,210.00 | 8,010.00 | 8,110.00 | 8,110.00 | 505,316 |
| 2022-12-05 | 8,270.00 | 8,450.00 | 8,160.00 | 8,330.00 | 8,330.00 | 1,110,404 |
| 2022-12-02 | 8,380.00 | 8,510.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,873,048 |
| 2022-12-01 | 8,420.00 | 8,750.00 | 8,120.00 | 8,160.00 | 8,160.00 | 3,658,166 |
| 2022-11-30 | 7,770.00 | 8,190.00 | 7,770.00 | 7,890.00 | 7,890.00 | 1,017,484 |
| 2022-11-29 | 8,190.00 | 8,190.00 | 7,740.00 | 7,780.00 | 7,780.00 | 896,547 |
| 2022-11-28 | 8,420.00 | 8,790.00 | 8,150.00 | 8,190.00 | 8,190.00 | 2,548,664 |
| 2022-11-25 | 8,030.00 | 8,830.00 | 7,980.00 | 8,300.00 | 8,300.00 | 5,587,737 |
| 2022-11-24 | 8,050.00 | 8,160.00 | 7,930.00 | 7,950.00 | 7,950.00 | 504,889 |
| 2022-11-23 | 8,150.00 | 8,400.00 | 7,930.00 | 7,990.00 | 7,990.00 | 1,729,432 |
| 2022-11-22 | 7,890.00 | 8,440.00 | 7,810.00 | 8,060.00 | 8,060.00 | 2,011,905 |
| 2022-11-21 | 9,330.00 | 9,350.00 | 7,600.00 | 7,910.00 | 7,910.00 | 4,877,453 |
| 2022-11-18 | 9,900.00 | 10,200.00 | 9,460.00 | 9,490.00 | 9,490.00 | 796,776 |
| 2022-11-17 | 10,550.00 | 10,550.00 | 9,990.00 | 10,100.00 | 10,100.00 | 842,657 |
| 2022-11-16 | 10,750.00 | 11,100.00 | 10,600.00 | 11,050.00 | 11,050.00 | 1,006,656 |
| 2022-11-15 | 11,600.00 | 11,950.00 | 10,900.00 | 11,150.00 | 11,150.00 | 1,305,310 |
| 2022-11-14 | 11,750.00 | 13,000.00 | 11,250.00 | 11,750.00 | 11,750.00 | 6,046,919 |
| 2022-11-11 | 10,050.00 | 12,450.00 | 9,810.00 | 11,750.00 | 11,750.00 | 15,040,769 |
| 2022-11-10 | 7,440.00 | 9,730.00 | 7,170.00 | 9,730.00 | 9,730.00 | 6,557,718 |
| 2022-11-09 | 7,550.00 | 7,730.00 | 7,420.00 | 7,490.00 | 7,490.00 | 395,255 |
| 2022-11-08 | 7,850.00 | 7,850.00 | 7,500.00 | 7,500.00 | 7,500.00 | 337,904 |
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.