Pintel Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 2,140.00 | 2,350.00 | 2,105.00 | 2,185.00 | 2,185.00 | 125,887 |
| 2025-04-18 | 2,180.00 | 2,180.00 | 2,075.00 | 2,110.00 | 2,110.00 | 9,914 |
| 2025-04-17 | 2,090.00 | 2,145.00 | 2,070.00 | 2,100.00 | 2,100.00 | 7,985 |
| 2025-04-16 | 2,180.00 | 2,215.00 | 2,080.00 | 2,090.00 | 2,090.00 | 16,926 |
| 2025-04-15 | 2,150.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,160.00 | 39,695 |
| 2025-04-14 | 2,040.00 | 2,150.00 | 2,035.00 | 2,130.00 | 2,130.00 | 27,097 |
| 2025-04-11 | 2,010.00 | 2,075.00 | 2,010.00 | 2,020.00 | 2,020.00 | 17,614 |
| 2025-04-10 | 1,979.00 | 2,035.00 | 1,979.00 | 2,010.00 | 2,010.00 | 13,758 |
| 2025-04-09 | 1,982.00 | 1,998.00 | 1,970.00 | 1,971.00 | 1,971.00 | 7,160 |
| 2025-04-08 | 1,971.00 | 2,050.00 | 1,971.00 | 1,975.00 | 1,975.00 | 13,295 |
| 2025-04-07 | 1,991.00 | 1,991.00 | 1,950.00 | 1,952.00 | 1,952.00 | 23,711 |
| 2025-04-04 | 2,030.00 | 2,055.00 | 1,975.00 | 1,991.00 | 1,991.00 | 3,248 |
| 2025-04-03 | 2,015.00 | 2,080.00 | 2,015.00 | 2,030.00 | 2,030.00 | 4,647 |
| 2025-04-02 | 2,065.00 | 2,085.00 | 2,000.00 | 2,000.00 | 2,000.00 | 3,339 |
| 2025-04-01 | 1,970.00 | 2,075.00 | 1,970.00 | 2,045.00 | 2,045.00 | 15,199 |
| 2025-03-31 | 2,045.00 | 2,045.00 | 1,960.00 | 1,970.00 | 1,970.00 | 20,072 |
| 2025-03-28 | 2,100.00 | 2,100.00 | 2,055.00 | 2,060.00 | 2,060.00 | 16,176 |
| 2025-03-27 | 2,160.00 | 2,235.00 | 2,105.00 | 2,105.00 | 2,105.00 | 26,530 |
| 2025-03-26 | 2,180.00 | 2,230.00 | 2,055.00 | 2,160.00 | 2,160.00 | 31,372 |
| 2025-03-25 | 2,230.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 30,320 |
| 2025-03-24 | 2,140.00 | 2,250.00 | 2,140.00 | 2,230.00 | 2,230.00 | 9,859 |
| 2025-03-21 | 2,210.00 | 2,255.00 | 2,175.00 | 2,200.00 | 2,200.00 | 16,890 |
| 2025-03-20 | 2,175.00 | 2,235.00 | 2,105.00 | 2,230.00 | 2,230.00 | 15,764 |
| 2025-03-19 | 2,220.00 | 2,220.00 | 2,115.00 | 2,175.00 | 2,175.00 | 10,448 |
| 2025-03-18 | 2,175.00 | 2,245.00 | 2,150.00 | 2,215.00 | 2,215.00 | 22,513 |
| 2025-03-17 | 2,185.00 | 2,210.00 | 2,100.00 | 2,175.00 | 2,175.00 | 17,448 |
| 2025-03-14 | 2,025.00 | 2,185.00 | 2,025.00 | 2,185.00 | 2,185.00 | 23,632 |
| 2025-03-13 | 2,035.00 | 2,070.00 | 2,000.00 | 2,030.00 | 2,030.00 | 12,048 |
| 2025-03-12 | 2,110.00 | 2,140.00 | 2,025.00 | 2,025.00 | 2,025.00 | 27,053 |
| 2025-03-11 | 2,100.00 | 2,130.00 | 2,050.00 | 2,110.00 | 2,110.00 | 52,688 |
| 2025-03-10 | 2,060.00 | 2,250.00 | 2,060.00 | 2,155.00 | 2,155.00 | 98,626 |
| 2025-03-07 | 2,010.00 | 2,110.00 | 2,010.00 | 2,060.00 | 2,060.00 | 71,566 |
| 2025-03-06 | 1,933.00 | 2,330.00 | 1,933.00 | 2,010.00 | 2,010.00 | 407,378 |
| 2025-03-05 | 1,833.00 | 1,990.00 | 1,833.00 | 1,933.00 | 1,933.00 | 32,821 |
| 2025-03-04 | 1,809.00 | 1,834.00 | 1,792.00 | 1,832.00 | 1,832.00 | 10,000 |
| 2025-02-28 | 1,900.00 | 1,900.00 | 1,810.00 | 1,810.00 | 1,810.00 | 16,129 |
| 2025-02-27 | 1,881.00 | 1,912.00 | 1,865.00 | 1,903.00 | 1,903.00 | 3,562 |
| 2025-02-26 | 1,895.00 | 1,912.00 | 1,801.00 | 1,897.00 | 1,897.00 | 12,430 |
| 2025-02-25 | 1,939.00 | 1,939.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5,655 |
| 2025-02-24 | 1,935.00 | 1,940.00 | 1,890.00 | 1,923.00 | 1,923.00 | 11,852 |
| 2025-02-21 | 1,932.00 | 1,950.00 | 1,919.00 | 1,935.00 | 1,935.00 | 7,513 |
| 2025-02-20 | 1,979.00 | 1,979.00 | 1,925.00 | 1,932.00 | 1,932.00 | 17,056 |
| 2025-02-19 | 1,929.00 | 2,085.00 | 1,923.00 | 1,946.00 | 1,946.00 | 56,625 |
| 2025-02-18 | 1,946.00 | 1,946.00 | 1,911.00 | 1,921.00 | 1,921.00 | 8,028 |
| 2025-02-17 | 1,900.00 | 1,964.00 | 1,900.00 | 1,930.00 | 1,930.00 | 12,713 |
| 2025-02-14 | 1,950.00 | 1,976.00 | 1,895.00 | 1,900.00 | 1,900.00 | 18,926 |
| 2025-02-13 | 2,040.00 | 2,040.00 | 1,970.00 | 1,976.00 | 1,976.00 | 11,887 |
| 2025-02-12 | 1,942.00 | 2,040.00 | 1,919.00 | 1,976.00 | 1,976.00 | 40,631 |
| 2025-02-11 | 1,873.00 | 1,983.00 | 1,873.00 | 1,938.00 | 1,938.00 | 10,114 |
| 2025-02-10 | 1,856.00 | 1,898.00 | 1,838.00 | 1,873.00 | 1,873.00 | 12,876 |
| 2025-02-07 | 1,865.00 | 1,895.00 | 1,855.00 | 1,856.00 | 1,856.00 | 7,545 |
| 2025-02-06 | 1,920.00 | 1,920.00 | 1,881.00 | 1,881.00 | 1,881.00 | 8,124 |
| 2025-02-05 | 1,914.00 | 1,958.00 | 1,870.00 | 1,910.00 | 1,910.00 | 4,918 |
| 2025-02-04 | 1,898.00 | 1,924.00 | 1,898.00 | 1,904.00 | 1,904.00 | 9,053 |
| 2025-02-03 | 1,945.00 | 1,956.00 | 1,800.00 | 1,910.00 | 1,910.00 | 27,916 |
| 2025-01-31 | 1,949.00 | 1,990.00 | 1,933.00 | 1,945.00 | 1,945.00 | 3,430 |
| 2025-01-24 | 1,953.00 | 1,990.00 | 1,949.00 | 1,949.00 | 1,949.00 | 5,116 |
| 2025-01-23 | 1,993.00 | 2,000.00 | 1,952.00 | 1,953.00 | 1,953.00 | 10,062 |
| 2025-01-22 | 1,989.00 | 2,005.00 | 1,989.00 | 1,993.00 | 1,993.00 | 11,009 |
| 2025-01-21 | 1,950.00 | 1,990.00 | 1,950.00 | 1,988.00 | 1,988.00 | 6,666 |
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.