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%WTI100.09▲ 0.62%
← 291810.KQ stock page

Pintel Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-212,260.002,260.002,120.002,200.002,200.0021,046
2025-10-202,220.002,260.002,220.002,240.002,240.0021,485
2025-10-172,215.002,250.002,215.002,220.002,220.0019,784
2025-10-162,270.002,270.002,235.002,240.002,240.0023,127
2025-10-152,220.002,260.002,200.002,250.002,250.0017,314
2025-10-142,230.002,240.002,225.002,235.002,235.007,189
2025-10-132,270.002,270.002,205.002,230.002,230.0010,883
2025-10-102,220.002,260.002,190.002,230.002,230.0016,716
2025-10-022,245.002,260.002,200.002,230.002,230.009,248
2025-10-012,230.002,295.002,205.002,245.002,245.0028,878
2025-09-302,245.002,265.002,225.002,225.002,225.0027,855
2025-09-292,255.002,265.002,225.002,260.002,260.0012,091
2025-09-262,245.002,260.002,225.002,240.002,240.0022,048
2025-09-252,275.002,275.002,240.002,245.002,245.0022,756
2025-09-242,255.002,280.002,230.002,280.002,280.0023,138
2025-09-232,215.002,255.002,205.002,255.002,255.0026,510
2025-09-222,250.002,290.002,120.002,235.002,235.0023,554
2025-09-192,245.002,245.002,245.002,245.002,245.000
2025-09-182,245.002,270.002,235.002,245.002,245.0010,693
2025-09-172,235.002,250.002,205.002,245.002,245.0013,349
2025-09-162,235.002,245.002,225.002,225.002,225.0016,883
2025-09-152,240.002,250.002,210.002,230.002,230.0026,224
2025-09-122,200.002,270.002,190.002,240.002,240.0063,905
2025-09-112,195.002,230.002,185.002,200.002,200.0014,827
2025-09-102,210.002,260.002,180.002,195.002,195.009,179
2025-09-092,200.002,220.002,150.002,190.002,190.0040,103
2025-09-082,160.002,220.002,160.002,200.002,200.0018,962
2025-09-052,180.002,220.002,170.002,175.002,175.005,057
2025-09-042,165.002,245.002,165.002,185.002,185.0010,145
2025-09-032,195.002,265.002,177.002,180.002,180.0011,423
2025-09-022,180.002,250.002,115.002,195.002,195.0018,362
2025-09-012,235.002,255.002,165.002,180.002,180.0051,020
2025-08-292,235.002,300.002,225.002,235.002,235.0013,719
2025-08-282,240.002,280.002,220.002,235.002,235.0010,779
2025-08-272,270.002,350.002,220.002,240.002,240.0012,962
2025-08-262,290.002,340.002,250.002,265.002,265.0012,870
2025-08-252,335.002,335.002,275.002,290.002,290.0010,522
2025-08-222,350.002,350.002,270.002,270.002,270.0011,604
2025-08-212,395.002,395.002,270.002,280.002,280.0017,537
2025-08-202,260.002,340.002,225.002,310.002,310.0027,219
2025-08-192,305.002,375.002,265.002,275.002,275.0030,187
2025-08-182,430.002,450.002,300.002,305.002,305.0086,424
2025-08-142,455.002,460.002,430.002,455.002,455.0013,330
2025-08-132,405.002,490.002,395.002,455.002,455.0022,160
2025-08-122,335.002,455.002,335.002,425.002,425.0070,168
2025-08-112,400.002,435.002,350.002,370.002,370.0014,407
2025-08-082,380.002,430.002,365.002,400.002,400.0013,119
2025-08-072,365.002,440.002,305.002,390.002,390.0020,932
2025-08-062,360.002,400.002,280.002,365.002,365.0037,474
2025-08-052,340.002,420.002,340.002,360.002,360.0026,724
2025-08-042,400.002,400.002,280.002,340.002,340.0062,938
2025-08-012,420.002,435.002,180.002,280.002,280.0082,706
2025-07-312,500.002,500.002,425.002,435.002,435.0027,688
2025-07-302,390.002,545.002,390.002,480.002,480.0078,437
2025-07-292,450.002,465.002,360.002,425.002,425.0015,010
2025-07-282,385.002,445.002,385.002,425.002,425.0028,541
2025-07-252,540.002,540.002,380.002,385.002,385.0072,414
2025-07-242,550.002,560.002,515.002,540.002,540.0018,500
2025-07-232,590.002,660.002,525.002,550.002,550.0061,166
2025-07-222,645.002,695.002,585.002,590.002,590.0051,282
← NewerPage 5 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.