Pintel Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1,994.00 | 1,997.00 | 1,950.00 | 1,950.00 | 1,950.00 | 11,287 |
| 2025-01-17 | 1,990.00 | 2,010.00 | 1,900.00 | 1,997.00 | 1,997.00 | 16,270 |
| 2025-01-16 | 1,911.00 | 1,994.00 | 1,911.00 | 1,994.00 | 1,994.00 | 24,892 |
| 2025-01-15 | 1,880.00 | 1,940.00 | 1,880.00 | 1,919.00 | 1,919.00 | 5,052 |
| 2025-01-14 | 1,870.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 9,684 |
| 2025-01-13 | 1,876.00 | 1,917.00 | 1,870.00 | 1,872.00 | 1,872.00 | 6,956 |
| 2025-01-10 | 1,891.00 | 1,921.00 | 1,887.00 | 1,900.00 | 1,900.00 | 8,713 |
| 2025-01-09 | 1,830.00 | 1,911.00 | 1,830.00 | 1,911.00 | 1,911.00 | 15,363 |
| 2025-01-08 | 1,833.00 | 1,910.00 | 1,804.00 | 1,880.00 | 1,880.00 | 12,093 |
| 2025-01-07 | 1,861.00 | 1,879.00 | 1,750.00 | 1,862.00 | 1,862.00 | 8,128 |
| 2025-01-06 | 1,844.00 | 1,879.00 | 1,844.00 | 1,861.00 | 1,861.00 | 9,118 |
| 2025-01-03 | 1,795.00 | 1,850.00 | 1,791.00 | 1,838.00 | 1,838.00 | 23,473 |
| 2025-01-02 | 1,772.00 | 1,850.00 | 1,756.00 | 1,756.00 | 1,756.00 | 22,465 |
| 2024-12-30 | 1,765.00 | 1,800.00 | 1,734.00 | 1,771.00 | 1,771.00 | 2,284 |
| 2024-12-27 | 1,799.00 | 1,802.00 | 1,747.00 | 1,765.00 | 1,765.00 | 5,491 |
| 2024-12-26 | 1,812.00 | 1,826.00 | 1,771.00 | 1,802.00 | 1,802.00 | 18,331 |
| 2024-12-24 | 1,880.00 | 1,919.00 | 1,795.00 | 1,812.00 | 1,812.00 | 15,195 |
| 2024-12-23 | 1,770.00 | 1,920.00 | 1,744.00 | 1,880.00 | 1,880.00 | 13,889 |
| 2024-12-20 | 1,780.00 | 1,831.00 | 1,770.00 | 1,770.00 | 1,770.00 | 7,263 |
| 2024-12-19 | 1,835.00 | 1,837.00 | 1,790.00 | 1,790.00 | 1,790.00 | 10,601 |
| 2024-12-18 | 1,853.00 | 1,858.00 | 1,801.00 | 1,835.00 | 1,835.00 | 10,757 |
| 2024-12-17 | 1,803.00 | 1,859.00 | 1,789.00 | 1,850.00 | 1,850.00 | 16,137 |
| 2024-12-16 | 1,859.00 | 1,859.00 | 1,720.00 | 1,797.00 | 1,797.00 | 28,872 |
| 2024-12-13 | 1,780.00 | 1,835.00 | 1,767.00 | 1,834.00 | 1,834.00 | 15,103 |
| 2024-12-12 | 1,712.00 | 1,790.00 | 1,712.00 | 1,790.00 | 1,790.00 | 13,879 |
| 2024-12-11 | 1,700.00 | 1,780.00 | 1,700.00 | 1,755.00 | 1,755.00 | 17,391 |
| 2024-12-10 | 1,611.00 | 1,708.00 | 1,611.00 | 1,700.00 | 1,700.00 | 27,300 |
| 2024-12-09 | 1,800.00 | 1,809.00 | 1,610.00 | 1,610.00 | 1,610.00 | 50,338 |
| 2024-12-06 | 1,821.00 | 1,839.00 | 1,800.00 | 1,806.00 | 1,806.00 | 21,299 |
| 2024-12-05 | 1,815.00 | 1,870.00 | 1,805.00 | 1,844.00 | 1,844.00 | 11,101 |
| 2024-12-04 | 1,855.00 | 1,889.00 | 1,800.00 | 1,815.00 | 1,815.00 | 12,818 |
| 2024-12-03 | 1,835.00 | 1,880.00 | 1,835.00 | 1,855.00 | 1,855.00 | 12,926 |
| 2024-12-02 | 1,880.00 | 1,880.00 | 1,844.00 | 1,844.00 | 1,844.00 | 7,884 |
| 2024-11-29 | 1,894.00 | 1,911.00 | 1,842.00 | 1,844.00 | 1,844.00 | 41,374 |
| 2024-11-28 | 1,918.00 | 2,290.00 | 1,861.00 | 1,894.00 | 1,894.00 | 459,901 |
| 2024-11-27 | 1,864.00 | 1,892.00 | 1,830.00 | 1,863.00 | 1,863.00 | 24,099 |
| 2024-11-26 | 1,891.00 | 1,930.00 | 1,800.00 | 1,864.00 | 1,864.00 | 10,827 |
| 2024-11-25 | 1,913.00 | 1,948.00 | 1,870.00 | 1,881.00 | 1,881.00 | 11,620 |
| 2024-11-22 | 1,861.00 | 1,931.00 | 1,854.00 | 1,894.00 | 1,894.00 | 8,066 |
| 2024-11-21 | 1,974.00 | 1,974.00 | 1,880.00 | 1,892.00 | 1,892.00 | 9,162 |
| 2024-11-20 | 1,939.00 | 1,965.00 | 1,880.00 | 1,917.00 | 1,917.00 | 5,495 |
| 2024-11-19 | 1,838.00 | 1,939.00 | 1,833.00 | 1,939.00 | 1,939.00 | 35,797 |
| 2024-11-18 | 1,866.00 | 1,895.00 | 1,859.00 | 1,894.00 | 1,894.00 | 16,951 |
| 2024-11-15 | 1,806.00 | 1,879.00 | 1,806.00 | 1,866.00 | 1,866.00 | 21,687 |
| 2024-11-14 | 1,849.00 | 1,900.00 | 1,810.00 | 1,825.00 | 1,825.00 | 11,872 |
| 2024-11-13 | 1,800.00 | 1,903.00 | 1,800.00 | 1,846.00 | 1,846.00 | 18,160 |
| 2024-11-12 | 1,903.00 | 1,958.00 | 1,852.00 | 1,852.00 | 1,852.00 | 54,907 |
| 2024-11-11 | 2,010.00 | 2,070.00 | 1,902.00 | 1,902.00 | 1,902.00 | 24,001 |
| 2024-11-08 | 2,005.00 | 2,085.00 | 2,005.00 | 2,010.00 | 2,010.00 | 14,818 |
| 2024-11-07 | 2,050.00 | 2,065.00 | 2,025.00 | 2,050.00 | 2,050.00 | 16,945 |
| 2024-11-06 | 2,100.00 | 2,100.00 | 2,045.00 | 2,050.00 | 2,050.00 | 7,209 |
| 2024-11-05 | 2,045.00 | 2,095.00 | 2,030.00 | 2,075.00 | 2,075.00 | 22,931 |
| 2024-11-04 | 2,020.00 | 2,070.00 | 2,010.00 | 2,045.00 | 2,045.00 | 13,767 |
| 2024-11-01 | 2,000.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 14,537 |
| 2024-10-31 | 1,995.00 | 2,045.00 | 1,974.00 | 2,030.00 | 2,030.00 | 9,002 |
| 2024-10-30 | 1,997.00 | 2,070.00 | 1,994.00 | 2,000.00 | 2,000.00 | 11,507 |
| 2024-10-29 | 2,000.00 | 2,025.00 | 1,992.00 | 2,000.00 | 2,000.00 | 9,116 |
| 2024-10-28 | 1,981.00 | 2,030.00 | 1,970.00 | 1,984.00 | 1,984.00 | 6,840 |
| 2024-10-25 | 2,000.00 | 2,085.00 | 1,979.00 | 1,982.00 | 1,982.00 | 9,667 |
| 2024-10-24 | 2,015.00 | 2,050.00 | 1,989.00 | 1,990.00 | 1,990.00 | 10,383 |
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.