Skip to main content
Pintel Co., Ltd. (KOSDAQ:291810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,160.00
+30.00 (1.41%)
At close: Mar 6, 2026

Pintel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,080.002,080.001,964.002,030.002,030.00-6.02%44,412
Mar 6, 20262,130.002,165.002,005.002,160.002,160.001.41%21,049
Mar 5, 20261,982.002,170.001,982.002,130.002,130.007.52%34,897
Mar 4, 20262,255.002,255.001,900.001,981.001,981.00-12.35%131,967
Mar 3, 20262,330.002,365.002,250.002,260.002,260.00-3.62%104,402
Feb 27, 20262,460.002,460.002,335.002,345.002,345.00-4.67%139,157
Feb 26, 20262,505.002,550.002,400.002,460.002,460.00-1.80%225,945
Feb 25, 20262,470.002,900.002,425.002,505.002,505.004.16%1,252,607
Feb 24, 20262,285.002,925.002,240.002,405.002,405.006.89%1,252,795
Feb 23, 20262,290.002,300.002,240.002,250.002,250.00-1.75%28,799
Feb 20, 20262,320.002,390.002,230.002,290.002,290.00-1.29%79,132
Feb 19, 20262,310.002,385.002,230.002,320.002,320.000.43%41,514
Feb 13, 20262,315.002,345.002,210.002,310.002,310.00-0.86%90,968
Feb 12, 20262,310.002,375.002,300.002,330.002,330.00-25,991
Feb 11, 20262,375.002,375.002,305.002,330.002,330.00-1.06%33,730
Feb 10, 20262,335.002,385.002,315.002,355.002,355.001.73%21,291
Feb 9, 20262,250.002,375.002,250.002,315.002,315.002.89%51,102
Feb 6, 20262,305.002,315.002,210.002,250.002,250.00-2.39%32,043
Feb 5, 20262,220.002,440.002,210.002,305.002,305.002.90%101,431
Feb 4, 20262,210.002,285.002,180.002,240.002,240.00-43,294
Feb 3, 20262,295.002,295.002,195.002,240.002,240.002.05%22,789
Feb 2, 20262,345.002,345.002,190.002,195.002,195.00-3.73%59,901
Jan 30, 20262,330.002,345.002,230.002,280.002,280.00-2.15%61,300
Jan 29, 20262,325.002,405.002,260.002,330.002,330.00-2.51%64,874
Jan 28, 20262,390.002,415.002,305.002,390.002,390.00-82,532
Jan 27, 20262,475.002,475.002,320.002,390.002,390.00-1.04%67,553
Jan 26, 20262,460.002,460.002,390.002,415.002,415.00-0.82%66,205
Jan 23, 20262,380.002,440.002,370.002,435.002,435.001.67%38,820
Jan 22, 20262,515.002,515.002,390.002,395.002,395.00-2.84%33,083
Jan 21, 20262,430.002,495.002,380.002,465.002,465.001.44%48,992
Jan 20, 20262,535.002,535.002,380.002,430.002,430.000.62%51,251
Jan 19, 20262,440.002,490.002,310.002,415.002,415.00-1.02%54,015
Jan 16, 20262,470.002,580.002,440.002,440.002,440.00-0.41%48,204
Jan 15, 20262,430.002,475.002,365.002,450.002,450.000.82%25,967
Jan 14, 20262,400.002,470.002,360.002,430.002,430.001.25%41,922
Jan 13, 20262,430.002,540.002,365.002,400.002,400.00-1.23%46,100
Jan 12, 20262,450.002,510.002,395.002,430.002,430.00-0.82%38,016
Jan 9, 20262,415.002,550.002,375.002,450.002,450.001.03%25,547
Jan 8, 20262,505.002,505.002,370.002,425.002,425.00-0.21%25,030
Jan 7, 20262,505.002,510.002,380.002,430.002,430.00-2.99%77,410
Jan 6, 20262,610.002,695.002,475.002,505.002,505.00-3.28%83,082
Jan 5, 20262,395.002,590.002,380.002,590.002,590.009.05%147,719
Jan 2, 20262,300.002,430.002,285.002,375.002,375.003.26%22,337
Dec 30, 20252,500.002,500.002,270.002,300.002,300.00-4.76%54,985
Dec 29, 20252,305.002,415.002,305.002,415.002,415.004.77%24,419
Dec 26, 20252,460.002,460.002,305.002,305.002,305.00-3.96%73,300
Dec 24, 20252,460.002,495.002,370.002,400.002,400.00-1.44%59,284
Dec 23, 20252,660.002,660.002,390.002,435.002,435.00-8.63%178,861
Dec 22, 20252,860.002,860.002,550.002,665.002,665.00-3.09%99,463
Dec 19, 20252,575.002,810.002,520.002,750.002,750.006.80%76,207
Dec 18, 20252,620.002,630.002,505.002,575.002,575.00-1.53%42,151
Dec 17, 20252,615.002,700.002,530.002,615.002,615.00-50,455
Dec 16, 20252,715.002,805.002,615.002,615.002,615.00-3.51%62,793
Dec 15, 20252,680.002,780.002,640.002,710.002,710.00-67,417
Dec 12, 20252,780.002,785.002,665.002,710.002,710.00-1.09%90,439
Dec 11, 20252,845.002,850.002,710.002,740.002,740.00-3.69%106,501
Dec 10, 20252,880.002,890.002,790.002,845.002,845.00-1.22%88,525
Dec 9, 20252,880.002,925.002,840.002,880.002,880.00-49,984
Dec 8, 20252,940.002,940.002,750.002,880.002,880.00-1.03%103,377
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