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