The Pinkfong Company, Inc. (KOSDAQ:403850)
South Korea
· Delayed Price · Currency is KRW 32,550
-1,400 (-4.12%)
At close: Dec 5, 2025
The Pinkfong Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,000.00 | 34,650.00 | 32,500.00 | 32,550.00 | 32,550.00 | -4.12% | 514,212 |
| Dec 4, 2025 | 32,850.00 | 36,100.00 | 32,300.00 | 33,950.00 | 33,950.00 | 3.35% | 1,715,000 |
| Dec 3, 2025 | 33,900.00 | 34,500.00 | 32,850.00 | 32,850.00 | 32,850.00 | -5.74% | 865,832 |
| Dec 2, 2025 | 36,300.00 | 37,550.00 | 34,750.00 | 34,850.00 | 34,850.00 | -3.99% | 996,381 |
| Dec 1, 2025 | 36,150.00 | 37,200.00 | 34,200.00 | 36,300.00 | 36,300.00 | 1.11% | 979,603 |
| Nov 28, 2025 | 38,000.00 | 38,800.00 | 35,600.00 | 35,900.00 | 35,900.00 | -5.53% | 1,903,822 |
| Nov 27, 2025 | 31,150.00 | 40,000.00 | 30,800.00 | 38,000.00 | 38,000.00 | 23.38% | 8,330,097 |
| Nov 26, 2025 | 30,200.00 | 32,300.00 | 29,800.00 | 30,800.00 | 30,800.00 | 2.84% | 1,133,144 |
| Nov 25, 2025 | 30,400.00 | 31,600.00 | 29,500.00 | 29,950.00 | 29,950.00 | -0.33% | 789,137 |
| Nov 24, 2025 | 32,600.00 | 32,700.00 | 30,000.00 | 30,050.00 | 30,050.00 | -6.68% | 931,585 |
| Nov 21, 2025 | 35,600.00 | 36,650.00 | 32,050.00 | 32,200.00 | 32,200.00 | -11.29% | 1,446,394 |
| Nov 20, 2025 | 37,850.00 | 39,400.00 | 36,050.00 | 36,300.00 | 36,300.00 | -1.89% | 2,426,071 |
| Nov 19, 2025 | 39,950.00 | 45,950.00 | 37,000.00 | 37,000.00 | 37,000.00 | -10.95% | 5,674,664 |