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%WTI102.17▲ 2.71%
← 291810.KQ stock page

Pintel Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-232,010.002,055.001,979.002,010.002,010.0031,857
2024-10-222,090.002,160.002,005.002,010.002,010.0023,512
2024-10-212,040.002,160.002,040.002,090.002,090.0045,268
2024-10-182,105.002,135.002,025.002,045.002,045.0030,032
2024-10-172,170.002,170.002,110.002,125.002,125.0027,661
2024-10-162,180.002,205.002,145.002,150.002,150.0013,480
2024-10-152,145.002,215.002,145.002,180.002,180.0021,475
2024-10-142,300.002,300.002,160.002,165.002,165.0022,407
2024-10-112,155.002,265.002,150.002,150.002,150.0016,259
2024-10-102,205.002,235.002,145.002,145.002,145.0025,767
2024-10-082,290.002,290.002,190.002,195.002,195.0026,131
2024-10-072,220.002,260.002,200.002,245.002,245.0024,420
2024-10-042,205.002,255.002,205.002,220.002,220.0026,614
2024-10-022,290.002,310.002,215.002,225.002,225.0042,577
2024-09-302,350.002,355.002,310.002,310.002,310.0031,625
2024-09-272,370.002,380.002,350.002,350.002,350.0020,587
2024-09-262,310.002,390.002,310.002,370.002,370.0024,673
2024-09-252,390.002,430.002,285.002,340.002,340.0041,579
2024-09-242,310.002,500.002,295.002,400.002,400.00122,838
2024-09-232,250.002,315.002,225.002,290.002,290.0068,946
2024-09-202,230.002,350.002,225.002,255.002,255.0028,446
2024-09-192,250.002,260.002,200.002,225.002,225.0034,416
2024-09-132,320.002,320.002,230.002,250.002,250.0015,315
2024-09-122,200.002,330.002,200.002,235.002,235.0055,333
2024-09-112,315.002,350.002,200.002,200.002,200.0081,573
2024-09-102,470.002,480.002,325.002,325.002,325.0057,622
2024-09-092,380.002,520.002,310.002,395.002,395.0084,508
2024-09-062,575.002,575.002,370.002,380.002,380.00139,575
2024-09-052,480.002,725.002,400.002,590.002,590.00601,946
2024-09-042,495.002,880.002,300.002,310.002,310.00884,589
2024-09-032,670.002,670.002,435.002,435.002,435.00182,915
2024-09-022,870.002,900.002,650.002,690.002,690.00321,051
2024-08-302,665.002,955.002,610.002,785.002,785.001,443,566
2024-08-293,090.003,330.002,510.002,630.002,630.002,781,344
2024-08-282,120.002,795.002,120.002,795.002,795.00512,535
2024-08-272,105.002,165.002,045.002,150.002,150.0023,612
2024-08-262,120.002,150.002,080.002,105.002,105.0012,731
2024-08-232,125.002,160.002,120.002,120.002,120.0010,279
2024-08-222,170.002,170.002,115.002,145.002,145.009,956
2024-08-212,180.002,200.002,160.002,170.002,170.0010,411
2024-08-202,170.002,200.002,170.002,180.002,180.0014,637
2024-08-192,230.002,245.002,155.002,170.002,170.009,462
2024-08-162,200.002,260.002,200.002,230.002,230.0020,037
2024-08-142,180.002,225.002,180.002,215.002,215.007,846
2024-08-132,210.002,240.002,100.002,180.002,180.0021,995
2024-08-122,200.002,270.002,200.002,210.002,210.0017,409
2024-08-092,155.002,225.002,150.002,200.002,200.0014,418
2024-08-082,160.002,225.002,130.002,155.002,155.0022,430
2024-08-072,080.002,205.002,080.002,150.002,150.0012,534
2024-08-061,934.002,150.001,934.002,110.002,110.0051,865
2024-08-052,385.002,440.001,900.001,934.001,934.00117,465
2024-08-022,515.002,540.002,450.002,450.002,450.0025,429
2024-08-012,510.002,565.002,500.002,515.002,515.005,654
2024-07-312,475.002,535.002,475.002,510.002,510.009,440
2024-07-302,550.002,550.002,480.002,485.002,485.0016,883
2024-07-292,505.002,590.002,500.002,550.002,550.004,700
2024-07-262,525.002,550.002,490.002,530.002,530.006,901
2024-07-252,545.002,555.002,495.002,550.002,550.0017,298
2024-07-242,500.002,560.002,485.002,545.002,545.0014,751
2024-07-232,485.002,525.002,485.002,510.002,510.0017,081
← NewerPage 9 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.