The Pinkfong Company, Inc. (KOSDAQ:403850)
South Korea
· Delayed Price · Currency is KRW 18,210
+780 (4.48%)
At close: Apr 29, 2026
The Pinkfong Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,300.00 | 18,880.00 | 17,170.00 | 18,210.00 | 18,210.00 | 4.48% | 164,449 |
| Apr 28, 2026 | 17,370.00 | 17,630.00 | 17,300.00 | 17,430.00 | 17,430.00 | 0.46% | 25,150 |
| Apr 27, 2026 | 17,600.00 | 17,600.00 | 17,330.00 | 17,350.00 | 17,350.00 | -0.06% | 25,195 |
| Apr 24, 2026 | 16,810.00 | 17,690.00 | 16,810.00 | 17,360.00 | 17,360.00 | 2.84% | 46,554 |
| Apr 23, 2026 | 17,250.00 | 17,270.00 | 16,600.00 | 16,880.00 | 16,880.00 | -1.57% | 43,693 |
| Apr 22, 2026 | 16,940.00 | 17,150.00 | 16,640.00 | 17,150.00 | 17,150.00 | 0.88% | 47,192 |
| Apr 21, 2026 | 17,050.00 | 17,180.00 | 16,650.00 | 17,000.00 | 17,000.00 | 0.06% | 46,966 |
| Apr 20, 2026 | 17,300.00 | 17,400.00 | 16,990.00 | 16,990.00 | 16,990.00 | -1.91% | 44,209 |
| Apr 17, 2026 | 17,450.00 | 17,460.00 | 17,180.00 | 17,320.00 | 17,320.00 | -0.74% | 24,000 |
| Apr 16, 2026 | 17,280.00 | 17,530.00 | 17,280.00 | 17,450.00 | 17,450.00 | 1.45% | 31,580 |
| Apr 15, 2026 | 17,480.00 | 17,490.00 | 17,120.00 | 17,200.00 | 17,200.00 | -0.35% | 20,567 |
| Apr 14, 2026 | 17,050.00 | 17,640.00 | 17,050.00 | 17,260.00 | 17,260.00 | 2.19% | 31,531 |
| Apr 13, 2026 | 16,780.00 | 17,150.00 | 16,550.00 | 16,890.00 | 16,890.00 | -0.88% | 23,476 |
| Apr 10, 2026 | 17,190.00 | 17,190.00 | 16,740.00 | 17,040.00 | 17,040.00 | 0.24% | 29,404 |
| Apr 9, 2026 | 16,100.00 | 17,000.00 | 15,950.00 | 17,000.00 | 17,000.00 | 4.74% | 86,182 |
| Apr 8, 2026 | 15,830.00 | 16,230.00 | 15,600.00 | 16,230.00 | 16,230.00 | 4.78% | 33,230 |
| Apr 7, 2026 | 15,520.00 | 15,730.00 | 15,260.00 | 15,490.00 | 15,490.00 | -0.19% | 20,138 |
| Apr 6, 2026 | 15,960.00 | 16,000.00 | 15,450.00 | 15,520.00 | 15,520.00 | -2.76% | 37,381 |
| Apr 3, 2026 | 16,160.00 | 16,350.00 | 15,160.00 | 15,960.00 | 15,960.00 | 0.57% | 23,121 |
| Apr 2, 2026 | 16,560.00 | 16,860.00 | 15,700.00 | 15,870.00 | 15,870.00 | -4.17% | 46,243 |
| Apr 1, 2026 | 16,100.00 | 16,560.00 | 16,100.00 | 16,560.00 | 16,560.00 | 3.89% | 28,840 |
| Mar 31, 2026 | 16,160.00 | 16,400.00 | 15,900.00 | 15,940.00 | 15,940.00 | -1.30% | 44,839 |
| Mar 30, 2026 | 16,500.00 | 16,860.00 | 16,130.00 | 16,150.00 | 16,150.00 | -4.89% | 41,049 |
| Mar 27, 2026 | 16,480.00 | 17,080.00 | 16,100.00 | 16,980.00 | 16,980.00 | 1.98% | 55,196 |
| Mar 26, 2026 | 17,140.00 | 17,270.00 | 16,640.00 | 16,650.00 | 16,650.00 | -2.92% | 49,942 |
| Mar 25, 2026 | 17,270.00 | 17,490.00 | 17,020.00 | 17,150.00 | 17,150.00 | -0.29% | 46,209 |
| Mar 24, 2026 | 17,100.00 | 17,360.00 | 16,650.00 | 17,200.00 | 17,200.00 | 1.84% | 32,169 |
| Mar 23, 2026 | 17,550.00 | 17,600.00 | 16,700.00 | 16,890.00 | 16,890.00 | -5.11% | 47,637 |
| Mar 20, 2026 | 17,760.00 | 18,140.00 | 17,760.00 | 17,800.00 | 17,800.00 | 0.34% | 31,621 |
| Mar 19, 2026 | 18,230.00 | 18,230.00 | 17,500.00 | 17,740.00 | 17,740.00 | -4.06% | 31,538 |
| Mar 18, 2026 | 18,700.00 | 18,810.00 | 18,190.00 | 18,490.00 | 18,490.00 | -0.27% | 35,408 |
| Mar 17, 2026 | 18,310.00 | 18,700.00 | 18,290.00 | 18,540.00 | 18,540.00 | 2.26% | 39,485 |
| Mar 16, 2026 | 18,370.00 | 18,500.00 | 17,900.00 | 18,130.00 | 18,130.00 | -1.20% | 35,146 |
| Mar 13, 2026 | 18,060.00 | 18,740.00 | 18,010.00 | 18,350.00 | 18,350.00 | -0.76% | 29,757 |
| Mar 12, 2026 | 18,510.00 | 18,990.00 | 18,340.00 | 18,490.00 | 18,490.00 | -0.64% | 24,655 |
| Mar 11, 2026 | 18,830.00 | 19,390.00 | 18,270.00 | 18,610.00 | 18,610.00 | -0.05% | 64,634 |
| Mar 10, 2026 | 17,700.00 | 18,830.00 | 17,700.00 | 18,620.00 | 18,620.00 | 7.32% | 65,112 |
| Mar 9, 2026 | 17,230.00 | 17,540.00 | 17,010.00 | 17,350.00 | 17,350.00 | -3.72% | 54,840 |
| Mar 6, 2026 | 17,600.00 | 18,210.00 | 17,210.00 | 18,020.00 | 18,020.00 | -0.66% | 102,609 |
| Mar 5, 2026 | 17,410.00 | 18,280.00 | 17,410.00 | 18,140.00 | 18,140.00 | 7.34% | 124,466 |
| Mar 4, 2026 | 17,780.00 | 18,280.00 | 16,530.00 | 16,900.00 | 16,900.00 | -9.72% | 208,318 |
| Mar 3, 2026 | 19,400.00 | 19,500.00 | 18,720.00 | 18,720.00 | 18,720.00 | -6.40% | 147,824 |
| Feb 27, 2026 | 20,500.00 | 20,500.00 | 19,930.00 | 20,000.00 | 20,000.00 | -2.44% | 143,002 |
| Feb 26, 2026 | 21,450.00 | 21,450.00 | 20,400.00 | 20,500.00 | 20,500.00 | -3.53% | 148,922 |
| Feb 25, 2026 | 22,100.00 | 22,150.00 | 21,200.00 | 21,250.00 | 21,250.00 | -2.97% | 140,459 |
| Feb 24, 2026 | 22,050.00 | 22,200.00 | 21,700.00 | 21,900.00 | 21,900.00 | -0.45% | 88,046 |
| Feb 23, 2026 | 22,700.00 | 22,800.00 | 21,900.00 | 22,000.00 | 22,000.00 | -2.00% | 86,514 |
| Feb 20, 2026 | 22,800.00 | 23,200.00 | 22,450.00 | 22,450.00 | 22,450.00 | 2.05% | 112,299 |
| Feb 19, 2026 | 22,000.00 | 23,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | -1.35% | 125,721 |
| Feb 13, 2026 | 22,650.00 | 22,900.00 | 22,000.00 | 22,300.00 | 22,300.00 | -2.83% | 42,825 |
| Feb 12, 2026 | 22,900.00 | 23,250.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1.55% | 57,499 |
| Feb 11, 2026 | 22,500.00 | 23,500.00 | 22,450.00 | 22,600.00 | 22,600.00 | 2.26% | 109,654 |
| Feb 10, 2026 | 22,200.00 | 22,450.00 | 21,500.00 | 22,100.00 | 22,100.00 | -0.90% | 75,662 |
| Feb 9, 2026 | 22,050.00 | 22,850.00 | 21,900.00 | 22,300.00 | 22,300.00 | 3.48% | 97,135 |
| Feb 6, 2026 | 22,300.00 | 22,300.00 | 21,200.00 | 21,550.00 | 21,550.00 | -4.65% | 97,890 |
| Feb 5, 2026 | 23,200.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | -3.00% | 52,130 |
| Feb 4, 2026 | 22,750.00 | 23,400.00 | 22,600.00 | 23,300.00 | 23,300.00 | 2.64% | 48,787 |
| Feb 3, 2026 | 22,900.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | 1.34% | 52,574 |
| Feb 2, 2026 | 23,150.00 | 23,250.00 | 22,300.00 | 22,400.00 | 22,400.00 | -4.48% | 91,597 |
| Jan 30, 2026 | 23,700.00 | 24,100.00 | 23,450.00 | 23,450.00 | 23,450.00 | -1.88% | 92,574 |
| Jan 29, 2026 | 24,100.00 | 24,250.00 | 23,700.00 | 23,900.00 | 23,900.00 | -1.44% | 97,209 |
| Jan 28, 2026 | 24,400.00 | 24,800.00 | 23,950.00 | 24,250.00 | 24,250.00 | -0.41% | 151,082 |
| Jan 27, 2026 | 24,550.00 | 25,100.00 | 24,150.00 | 24,350.00 | 24,350.00 | 0.62% | 110,282 |
| Jan 26, 2026 | 24,000.00 | 24,350.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1.04% | 67,535 |
| Jan 23, 2026 | 23,900.00 | 24,300.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.84% | 77,758 |
| Jan 22, 2026 | 24,150.00 | 24,450.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.21% | 79,328 |
| Jan 21, 2026 | 24,150.00 | 24,450.00 | 23,500.00 | 23,800.00 | 23,800.00 | -4.42% | 128,973 |
| Jan 20, 2026 | 24,000.00 | 25,900.00 | 23,750.00 | 24,900.00 | 24,900.00 | 3.32% | 174,008 |
| Jan 19, 2026 | 24,250.00 | 24,450.00 | 23,900.00 | 24,100.00 | 24,100.00 | -0.62% | 69,600 |
| Jan 16, 2026 | 24,900.00 | 24,950.00 | 24,050.00 | 24,250.00 | 24,250.00 | -1.82% | 105,164 |
| Jan 15, 2026 | 24,750.00 | 25,500.00 | 24,550.00 | 24,700.00 | 24,700.00 | 0.20% | 90,145 |
| Jan 14, 2026 | 25,150.00 | 25,400.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.60% | 79,511 |
| Jan 13, 2026 | 25,750.00 | 25,900.00 | 25,000.00 | 25,050.00 | 25,050.00 | -2.91% | 112,600 |
| Jan 12, 2026 | 26,100.00 | 27,650.00 | 25,475.00 | 25,800.00 | 25,800.00 | 0.39% | 303,481 |
| Jan 9, 2026 | 27,100.00 | 27,250.00 | 25,550.00 | 25,700.00 | 25,700.00 | -7.72% | 234,655 |
| Jan 8, 2026 | 23,900.00 | 28,550.00 | 23,700.00 | 27,850.00 | 27,850.00 | 17.02% | 1,381,697 |
| Jan 7, 2026 | 24,800.00 | 25,000.00 | 23,450.00 | 23,800.00 | 23,800.00 | -4.61% | 183,252 |
| Jan 6, 2026 | 25,250.00 | 25,550.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.60% | 120,903 |
| Jan 5, 2026 | 24,500.00 | 25,700.00 | 24,300.00 | 25,100.00 | 25,100.00 | 2.66% | 186,358 |
| Jan 2, 2026 | 25,050.00 | 25,350.00 | 24,400.00 | 24,450.00 | 24,450.00 | -2.40% | 104,020 |
| Dec 30, 2025 | 24,550.00 | 25,500.00 | 24,550.00 | 25,050.00 | 25,050.00 | 2.04% | 202,232 |
| Dec 29, 2025 | 24,600.00 | 25,150.00 | 24,300.00 | 24,550.00 | 24,550.00 | -0.20% | 148,139 |
| Dec 26, 2025 | 24,550.00 | 25,750.00 | 24,300.00 | 24,600.00 | 24,600.00 | -0.20% | 220,718 |
| Dec 24, 2025 | 25,550.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | -2.38% | 226,767 |
| Dec 23, 2025 | 28,000.00 | 28,050.00 | 25,200.00 | 25,250.00 | 25,250.00 | -8.84% | 518,948 |
| Dec 22, 2025 | 25,700.00 | 27,850.00 | 25,650.00 | 27,700.00 | 27,700.00 | 10.14% | 749,321 |
| Dec 19, 2025 | 25,600.00 | 25,600.00 | 24,150.00 | 25,150.00 | 25,150.00 | 0.60% | 521,426 |
| Dec 18, 2025 | 25,050.00 | 25,850.00 | 24,800.00 | 25,000.00 | 25,000.00 | -5.48% | 649,206 |
| Dec 17, 2025 | 28,250.00 | 29,700.00 | 26,250.00 | 26,450.00 | 26,450.00 | -3.99% | 607,810 |
| Dec 16, 2025 | 28,600.00 | 29,000.00 | 27,500.00 | 27,550.00 | 27,550.00 | -2.99% | 242,872 |
| Dec 15, 2025 | 28,700.00 | 29,500.00 | 28,400.00 | 28,400.00 | 28,400.00 | -1.90% | 198,862 |
| Dec 12, 2025 | 29,900.00 | 30,250.00 | 28,850.00 | 28,950.00 | 28,950.00 | -3.18% | 312,715 |
| Dec 11, 2025 | 31,050.00 | 31,150.00 | 29,900.00 | 29,900.00 | 29,900.00 | -4.01% | 356,908 |
| Dec 10, 2025 | 30,450.00 | 33,000.00 | 30,050.00 | 31,150.00 | 31,150.00 | 2.13% | 700,601 |
| Dec 9, 2025 | 31,300.00 | 31,550.00 | 30,500.00 | 30,500.00 | 30,500.00 | -4.09% | 332,856 |
| Dec 8, 2025 | 32,600.00 | 32,750.00 | 31,150.00 | 31,800.00 | 31,800.00 | -2.30% | 368,469 |
| 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 |