Skip to main content
Pintel Co., Ltd. (KOSDAQ:291810)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,998.00
-27.00 (-1.33%)
At close: Apr 28, 2026

Pintel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,981.002,030.001,940.001,971.001,971.00-1.35%40,363
Apr 28, 20262,025.002,035.001,967.001,998.001,998.00-1.33%46,338
Apr 27, 20262,005.002,055.001,980.002,025.002,025.001.40%62,936
Apr 24, 20262,020.002,120.001,980.001,997.001,997.00-1.14%61,560
Apr 23, 20262,100.002,160.001,952.002,020.002,020.00-3.81%94,205
Apr 22, 20262,055.002,125.001,996.002,100.002,100.005.00%45,302
Apr 21, 20262,170.002,170.001,991.002,000.002,000.00-3.61%77,091
Apr 20, 20262,200.002,200.002,050.002,075.002,075.00-0.24%33,890
Apr 17, 20262,170.002,180.002,000.002,080.002,080.00-4.15%52,206
Apr 16, 20262,075.002,200.002,060.002,170.002,170.004.58%134,424
Apr 15, 20262,055.002,095.002,050.002,075.002,075.001.47%25,650
Apr 14, 20262,095.002,095.002,015.002,045.002,045.001.74%13,151
Apr 13, 20262,020.002,060.001,986.002,010.002,010.00-0.50%24,616
Apr 10, 20262,100.002,100.002,000.002,020.002,020.00-47,780
Apr 9, 20262,090.002,090.002,015.002,020.002,020.00-1.22%4,472
Apr 8, 20262,080.002,080.001,990.002,045.002,045.003.91%16,656
Apr 7, 20262,000.002,070.001,900.001,968.001,968.000.15%23,628
Apr 6, 20261,992.002,130.001,915.001,965.001,965.00-1.36%10,882
Apr 3, 20262,025.002,090.001,950.001,992.001,992.001.12%17,350
Apr 2, 20262,135.002,160.001,965.001,970.001,970.00-5.06%25,627
Apr 1, 20262,130.002,130.001,922.002,075.002,075.002.72%26,966
Mar 31, 20262,095.002,095.002,020.002,020.002,020.00-3.58%10,599
Mar 30, 20262,100.002,195.002,000.002,095.002,095.00-0.24%31,422
Mar 27, 20261,998.002,125.001,930.002,100.002,100.005.11%55,403
Mar 26, 20262,035.002,035.001,991.001,998.001,998.00-1.82%17,619
Mar 25, 20262,000.002,035.001,989.002,035.002,035.002.83%12,530
Mar 24, 20262,005.002,055.001,972.001,979.001,979.00-1.00%26,330
Mar 23, 20262,045.002,045.001,960.001,999.001,999.00-2.25%13,992
Mar 20, 20262,005.002,065.001,982.002,045.002,045.002.00%12,716
Mar 19, 20262,090.002,090.001,998.002,005.002,005.00-4.75%49,738
Mar 18, 20262,140.002,195.002,050.002,105.002,105.001.20%28,436
Mar 17, 20262,080.002,170.002,005.002,080.002,080.002.97%51,118
Mar 16, 20262,045.002,080.001,998.002,020.002,020.00-1.94%20,631
Mar 13, 20262,105.002,105.001,994.002,060.002,060.000.73%10,871
Mar 12, 20262,050.002,090.002,005.002,045.002,045.00-0.24%12,360
Mar 11, 20262,060.002,080.002,005.002,050.002,050.001.49%29,522
Mar 10, 20262,090.002,145.001,994.002,020.002,020.00-0.49%21,703
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