Skip to main content
Pintel Co., Ltd. (KOSDAQ:291810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,910.00
-15.00 (-0.51%)
At close: Dec 5, 2025

Pintel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,925.002,950.002,840.002,910.002,910.00-0.51%135,283
Dec 4, 20253,055.003,055.002,850.002,925.002,925.00-2.66%132,284
Dec 3, 20253,010.003,095.002,995.003,005.003,005.00-173,643
Dec 2, 20253,095.003,095.002,950.003,005.003,005.00-2.91%122,058
Dec 1, 20253,095.003,135.002,940.003,095.003,095.000.49%208,937
Nov 28, 20253,165.003,190.003,020.003,080.003,080.00-1.91%183,461
Nov 27, 20253,220.003,250.003,040.003,140.003,140.00-3.38%331,828
Nov 26, 20253,355.003,530.003,185.003,250.003,250.00-3.13%177,731
Nov 25, 20253,440.003,600.003,240.003,355.003,355.00-1.03%144,201
Nov 24, 20253,495.003,560.003,150.003,390.003,390.00-7.38%436,626
Nov 21, 20254,905.004,905.003,600.003,660.003,660.00-28.65%1,803,131
Nov 20, 20254,710.005,150.004,625.005,130.005,130.008.69%296,788
Nov 19, 20254,415.004,745.004,220.004,720.004,720.006.91%176,297
Nov 18, 20254,440.004,450.004,210.004,415.004,415.00-0.11%95,318
Nov 17, 20254,305.004,690.004,200.004,420.004,420.002.79%190,678
Nov 14, 20254,475.004,615.004,160.004,300.004,300.00-3.48%283,704
Nov 13, 20254,000.005,190.004,000.004,455.004,455.0011.51%1,728,148
Nov 12, 20253,760.004,050.003,760.003,995.003,995.006.25%169,350
Nov 11, 20253,900.004,210.003,760.003,760.003,760.00-7.62%342,005
Nov 10, 20254,015.004,300.004,015.004,070.004,070.001.75%338,431
Nov 7, 20253,950.004,035.003,900.004,000.004,000.001.91%275,288
Nov 6, 20253,780.003,925.003,720.003,925.003,925.001.16%353,960
Nov 5, 20253,310.004,240.003,195.003,880.003,880.0017.22%4,049,589
Nov 4, 20253,680.003,690.003,145.003,310.003,310.006.09%3,219,042
Nov 3, 20252,395.003,120.002,390.003,120.003,120.0030.00%1,073,857
Oct 31, 20252,280.002,450.002,255.002,400.002,400.005.96%190,633
Oct 30, 20252,220.002,275.002,210.002,265.002,265.002.03%50,576
Oct 29, 20252,180.002,220.002,165.002,220.002,220.001.83%36,213
Oct 28, 20252,155.002,190.002,155.002,180.002,180.001.40%20,521
Oct 27, 20252,230.002,230.002,135.002,150.002,150.00-29,403
Oct 24, 20252,175.002,240.002,145.002,150.002,150.00-1.15%18,775
Oct 23, 20252,170.002,345.002,145.002,175.002,175.00-0.68%30,051
Oct 22, 20252,200.002,255.002,150.002,190.002,190.00-0.45%12,909
Oct 21, 20252,260.002,260.002,120.002,200.002,200.00-1.79%21,046
Oct 20, 20252,220.002,260.002,220.002,240.002,240.000.90%21,485
Oct 17, 20252,215.002,250.002,215.002,220.002,220.00-0.89%19,784
Oct 16, 20252,270.002,270.002,235.002,240.002,240.00-0.44%23,127
Oct 15, 20252,220.002,260.002,200.002,250.002,250.000.67%17,314
Oct 14, 20252,230.002,240.002,225.002,235.002,235.000.22%7,189
Oct 13, 20252,270.002,270.002,205.002,230.002,230.00-10,883
Oct 10, 20252,220.002,260.002,190.002,230.002,230.000.45%16,716
Oct 2, 20252,245.002,260.002,200.002,220.002,220.00-1.11%9,248
Oct 1, 20252,230.002,295.002,205.002,245.002,245.000.90%28,878
Sep 30, 20252,245.002,265.002,225.002,225.002,225.00-1.55%27,855
Sep 29, 20252,255.002,265.002,225.002,260.002,260.000.89%12,091
Sep 26, 20252,245.002,260.002,225.002,240.002,240.00-0.22%22,048
Sep 25, 20252,275.002,275.002,240.002,245.002,245.00-1.54%22,756
Sep 24, 20252,255.002,280.002,230.002,280.002,280.001.11%23,138
Sep 23, 20252,215.002,255.002,205.002,255.002,255.000.89%26,510
Sep 22, 20252,250.002,290.002,120.002,235.002,235.00-0.22%23,554
Sep 19, 20252,260.002,300.002,225.002,240.002,240.00-0.88%21,389
Sep 18, 20252,245.002,270.002,235.002,260.002,260.000.67%10,693
Sep 17, 20252,235.002,250.002,205.002,245.002,245.000.90%13,349
Sep 16, 20252,235.002,245.002,225.002,225.002,225.00-0.22%16,883
Sep 15, 20252,240.002,250.002,210.002,230.002,230.00-0.45%26,224
Sep 12, 20252,200.002,270.002,190.002,240.002,240.001.82%63,905
Sep 11, 20252,195.002,230.002,185.002,200.002,200.000.23%14,827
Sep 10, 20252,210.002,260.002,180.002,195.002,195.000.23%9,179
Sep 9, 20252,200.002,220.002,150.002,190.002,190.00-0.45%40,103
Sep 8, 20252,160.002,220.002,160.002,200.002,200.001.15%18,962
Sep 5, 20252,180.002,220.002,170.002,175.002,175.00-0.46%5,057
Sep 4, 20252,165.002,245.002,165.002,185.002,185.000.23%10,145
Sep 3, 20252,195.002,265.002,177.002,180.002,180.00-0.68%11,423
Sep 2, 20252,180.002,250.002,115.002,195.002,195.000.69%18,362
Sep 1, 20252,235.002,255.002,165.002,180.002,180.00-2.46%51,020
Aug 29, 20252,235.002,300.002,225.002,235.002,235.00-13,719
Aug 28, 20252,240.002,280.002,220.002,235.002,235.00-0.22%10,779
Aug 27, 20252,270.002,350.002,220.002,240.002,240.00-1.10%12,962
Aug 26, 20252,290.002,340.002,250.002,265.002,265.00-1.09%12,870
Aug 25, 20252,335.002,335.002,275.002,290.002,290.000.88%10,522
Aug 22, 20252,350.002,350.002,270.002,270.002,270.00-0.44%11,604
Aug 21, 20252,395.002,395.002,270.002,280.002,280.00-1.30%17,537
Aug 20, 20252,260.002,340.002,225.002,310.002,310.001.54%27,219
Aug 19, 20252,305.002,375.002,265.002,275.002,275.00-1.30%30,187
Aug 18, 20252,430.002,450.002,300.002,305.002,305.00-6.11%86,424
Aug 14, 20252,455.002,460.002,430.002,455.002,455.00-13,330
Aug 13, 20252,405.002,490.002,395.002,455.002,455.001.24%22,160
Aug 12, 20252,335.002,455.002,335.002,425.002,425.002.32%70,168
Aug 11, 20252,400.002,435.002,350.002,370.002,370.00-1.25%14,407
Aug 8, 20252,380.002,430.002,365.002,400.002,400.000.42%13,119
Aug 7, 20252,365.002,440.002,305.002,390.002,390.001.06%20,932
Aug 6, 20252,360.002,400.002,280.002,365.002,365.000.21%37,474
Aug 5, 20252,340.002,420.002,340.002,360.002,360.000.85%26,724
Aug 4, 20252,400.002,400.002,280.002,340.002,340.002.63%62,938
Aug 1, 20252,420.002,435.002,180.002,280.002,280.00-6.37%82,706
Jul 31, 20252,500.002,500.002,425.002,435.002,435.00-1.81%27,688
Jul 30, 20252,390.002,545.002,390.002,480.002,480.002.27%78,437
Jul 29, 20252,450.002,465.002,360.002,425.002,425.00-15,010
Jul 28, 20252,385.002,445.002,385.002,425.002,425.001.68%28,541
Jul 25, 20252,540.002,540.002,380.002,385.002,385.00-6.10%72,414
Jul 24, 20252,550.002,560.002,515.002,540.002,540.00-0.39%18,500
Jul 23, 20252,590.002,660.002,525.002,550.002,550.00-1.54%61,166
Jul 22, 20252,645.002,695.002,585.002,590.002,590.00-2.63%51,282
Jul 21, 20252,670.002,750.002,640.002,660.002,660.00-0.37%29,893
Jul 18, 20252,660.002,680.002,625.002,670.002,670.000.38%20,815
Jul 17, 20252,655.002,700.002,520.002,660.002,660.000.19%60,702
Jul 16, 20252,680.002,690.002,640.002,655.002,655.00-0.93%31,919
Jul 15, 20252,800.002,800.002,675.002,680.002,680.00-1.29%98,371
Jul 14, 20252,595.002,800.002,580.002,715.002,715.004.83%350,950
Jul 11, 20252,530.002,605.002,530.002,590.002,590.001.57%36,401