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
2025-07-212,670.002,750.002,640.002,660.002,660.0029,893
2025-07-182,660.002,680.002,625.002,670.002,670.0020,815
2025-07-172,655.002,700.002,520.002,660.002,660.0060,702
2025-07-162,680.002,690.002,640.002,655.002,655.0031,919
2025-07-152,800.002,800.002,675.002,680.002,680.0098,371
2025-07-142,595.002,800.002,580.002,715.002,715.00350,950
2025-07-112,530.002,605.002,530.002,590.002,590.0036,401
2025-07-102,580.002,585.002,530.002,550.002,550.0025,879
2025-07-092,580.002,580.002,450.002,580.002,580.0044,962
2025-07-082,525.002,595.002,525.002,550.002,550.0028,091
2025-07-072,525.002,600.002,525.002,535.002,535.0035,478
2025-07-042,650.002,650.002,430.002,525.002,525.0068,394
2025-07-032,595.002,660.002,580.002,650.002,650.0035,601
2025-07-022,555.002,640.002,530.002,615.002,615.0050,487
2025-07-012,565.002,605.002,472.002,580.002,580.0079,239
2025-06-302,580.002,600.002,530.002,570.002,570.0056,413
2025-06-272,690.002,690.002,580.002,580.002,580.0054,081
2025-06-262,680.002,695.002,635.002,645.002,645.0068,226
2025-06-252,665.002,720.002,640.002,690.002,690.0059,548
2025-06-242,700.002,700.002,625.002,690.002,690.00144,923
2025-06-232,705.002,705.002,530.002,630.002,630.00164,321
2025-06-202,805.002,925.002,665.002,710.002,710.00392,924
2025-06-192,930.002,930.002,735.002,765.002,765.00533,508
2025-06-183,150.003,310.002,850.002,930.002,930.003,426,909
2025-06-172,195.002,850.002,170.002,850.002,850.00781,829
2025-06-162,110.002,220.002,110.002,195.002,195.0036,296
2025-06-132,245.002,245.002,165.002,175.002,175.0042,935
2025-06-122,170.002,310.002,145.002,245.002,245.0055,499
2025-06-112,150.002,180.002,140.002,175.002,175.0037,875
2025-06-102,185.002,195.002,120.002,150.002,150.0028,007
2025-06-092,070.002,230.002,070.002,185.002,185.0063,651
2025-06-052,120.002,125.002,060.002,100.002,100.0031,763
2025-06-042,055.002,190.002,055.002,125.002,125.0022,924
2025-06-022,145.002,165.002,115.002,165.002,165.007,447
2025-05-302,190.002,195.002,100.002,130.002,130.0016,339
2025-05-292,175.002,190.002,145.002,170.002,170.0015,556
2025-05-282,125.002,185.002,125.002,175.002,175.0022,858
2025-05-272,165.002,165.002,100.002,125.002,125.0010,237
2025-05-262,215.002,230.002,135.002,145.002,145.0035,633
2025-05-232,115.002,215.002,080.002,215.002,215.0049,172
2025-05-222,050.002,120.002,050.002,095.002,095.005,857
2025-05-212,075.002,150.002,030.002,030.002,030.008,531
2025-05-202,050.002,120.002,050.002,055.002,055.0010,819
2025-05-192,080.002,080.002,000.002,050.002,050.0020,306
2025-05-162,110.002,140.002,020.002,080.002,080.0016,114
2025-05-152,165.002,200.002,105.002,110.002,110.0015,776
2025-05-142,180.002,220.002,115.002,145.002,145.0011,591
2025-05-132,145.002,245.002,130.002,160.002,160.0020,084
2025-05-122,110.002,155.002,015.002,145.002,145.0012,752
2025-05-092,145.002,150.002,085.002,095.002,095.009,224
2025-05-082,165.002,165.002,125.002,125.002,125.006,220
2025-05-072,110.002,160.002,085.002,155.002,155.0029,256
2025-05-022,100.002,125.002,060.002,080.002,080.0020,971
2025-04-302,190.002,200.002,050.002,080.002,080.0027,157
2025-04-292,240.002,240.002,170.002,170.002,170.0012,451
2025-04-282,195.002,235.002,170.002,200.002,200.005,967
2025-04-252,260.002,275.002,175.002,175.002,175.0023,779
2025-04-242,200.002,250.002,165.002,215.002,215.0033,348
2025-04-232,180.002,190.002,150.002,180.002,180.0011,838
2025-04-222,205.002,215.002,125.002,155.002,155.0019,454
← NewerPage 6 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.