Pintel Co., Ltd. 291810
KRX · South Korea · Technology Services
KRW 409.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 409.00 | 0.00% | KRW 409.00 | KRW 409.00 | KRW 409.00 | 0 |
| 2026-10-01 | KRW 409.00 | 0.00% | KRW 409.00 | KRW 409.00 | KRW 409.00 | 0 |
| 2026-09-30 | KRW 409.00 | -29.97% | KRW 409.00 | KRW 409.00 | KRW 409.00 | 86.54K |
| 2026-09-29 | KRW 584.00 | -29.89% | KRW 584.00 | KRW 584.00 | KRW 584.00 | 100.20K |
| 2026-09-28 | KRW 833.00 | -29.94% | KRW 1,189.00 | KRW 1,199.00 | KRW 833.00 | 1.13M |
| 2026-09-23 | KRW 1,189.00 | -0.34% | KRW 1,187.00 | KRW 1,242.00 | KRW 1,091.00 | 1.02M |
| 2026-09-22 | KRW 1,193.00 | -12.92% | KRW 1,125.00 | KRW 1,414.00 | KRW 1,111.00 | 2.65M |
| 2026-09-21 | KRW 1,370.00 | -12.18% | KRW 1,560.00 | KRW 1,560.00 | KRW 1,232.00 | 452.60K |
| 2026-09-18 | KRW 1,560.00 | -11.36% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,560.00 | 309.88K |
| 2026-09-17 | KRW 1,760.00 | -3.88% | KRW 1,820.00 | KRW 1,831.00 | KRW 1,661.00 | 220.07K |
| 2026-09-16 | KRW 1,831.00 | +0.44% | KRW 1,820.00 | KRW 1,890.00 | KRW 1,792.00 | 33.53K |
| 2026-09-15 | KRW 1,823.00 | -4.00% | KRW 1,897.00 | KRW 1,897.00 | KRW 1,760.00 | 106.52K |
| 2026-09-14 | KRW 1,899.00 | -1.61% | KRW 1,929.00 | KRW 1,929.00 | KRW 1,740.00 | 157.72K |
| 2026-09-11 | KRW 1,930.00 | +9.47% | KRW 1,712.00 | KRW 1,993.00 | KRW 1,703.00 | 573.25K |
| 2026-09-10 | KRW 1,763.00 | +20.01% | KRW 1,468.00 | KRW 1,896.00 | KRW 1,468.00 | 1.01M |
| 2026-09-09 | KRW 1,469.00 | -8.19% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,420.00 | 355.02K |
| 2026-09-08 | KRW 1,600.00 | -4.53% | KRW 1,674.00 | KRW 1,674.00 | KRW 1,507.00 | 381.49K |
| 2026-09-07 | KRW 1,676.00 | +4.62% | KRW 1,600.00 | KRW 1,690.00 | KRW 1,535.00 | 286.41K |
| 2026-09-04 | KRW 1,602.00 | +16.17% | KRW 1,400.00 | KRW 1,692.00 | KRW 1,361.00 | 690.48K |
| 2026-09-03 | KRW 1,379.00 | +12.39% | KRW 1,220.00 | KRW 1,400.00 | KRW 1,170.00 | 303.03K |
| 2026-09-02 | KRW 1,227.00 | -6.12% | KRW 1,285.00 | KRW 1,285.00 | KRW 1,157.00 | 179.45K |
| 2026-09-01 | KRW 1,307.00 | +0.54% | KRW 1,280.00 | KRW 1,328.00 | KRW 1,224.00 | 159.97K |
| 2026-08-31 | KRW 1,300.00 | +6.56% | KRW 1,250.00 | KRW 1,362.00 | KRW 1,152.00 | 400.02K |
| 2026-08-28 | KRW 1,220.00 | +0.66% | KRW 1,220.00 | KRW 1,316.00 | KRW 1,177.00 | 198.13K |
| 2026-08-27 | KRW 1,212.00 | -3.58% | KRW 1,283.00 | KRW 1,283.00 | KRW 1,183.00 | 242.63K |
| 2026-08-26 | KRW 1,257.00 | +0.56% | KRW 1,253.00 | KRW 1,314.00 | KRW 1,183.00 | 171.21K |
| 2026-08-25 | KRW 1,250.00 | -3.70% | KRW 1,261.00 | KRW 1,323.00 | KRW 1,250.00 | 118.01K |
| 2026-08-24 | KRW 1,298.00 | +0.08% | KRW 1,297.00 | KRW 1,321.00 | KRW 1,254.00 | 127.27K |
| 2026-08-21 | KRW 1,297.00 | -3.43% | KRW 1,409.00 | KRW 1,409.00 | KRW 1,237.00 | 150.07K |
| 2026-08-20 | KRW 1,343.00 | +0.30% | KRW 1,378.00 | KRW 1,378.00 | KRW 1,287.00 | 144.79K |
| 2026-08-19 | KRW 1,339.00 | -4.01% | KRW 1,400.00 | KRW 1,415.00 | KRW 1,320.00 | 200.76K |
| 2026-08-18 | KRW 1,395.00 | +1.45% | KRW 1,420.00 | KRW 1,560.00 | KRW 1,288.00 | 543.95K |
| 2026-08-14 | KRW 1,375.00 | -3.44% | KRW 1,495.00 | KRW 1,496.00 | KRW 1,360.00 | 140.04K |
| 2026-08-13 | KRW 1,424.00 | +9.29% | KRW 1,303.00 | KRW 1,500.00 | KRW 1,234.00 | 741.51K |
| 2026-08-12 | KRW 1,303.00 | -19.82% | KRW 1,635.00 | KRW 1,635.00 | KRW 1,280.00 | 983.55K |
| 2026-08-11 | KRW 1,625.00 | +9.72% | KRW 1,481.00 | KRW 1,650.00 | KRW 1,394.00 | 434.33K |
| 2026-08-10 | KRW 1,481.00 | +18.01% | KRW 1,332.00 | KRW 1,550.00 | KRW 1,264.00 | 839.32K |
| 2026-08-07 | KRW 1,255.00 | +1.87% | KRW 1,216.00 | KRW 1,293.00 | KRW 1,171.00 | 277.71K |
| 2026-08-06 | KRW 1,232.00 | +7.60% | KRW 1,145.00 | KRW 1,382.00 | KRW 1,145.00 | 1.06M |
| 2026-08-05 | KRW 1,145.00 | -3.54% | KRW 1,188.00 | KRW 1,211.00 | KRW 1,120.00 | 426.43K |
| 2026-08-04 | KRW 1,187.00 | +5.89% | KRW 1,227.00 | KRW 1,359.00 | KRW 1,143.00 | 821.31K |
| 2026-08-03 | KRW 1,121.00 | -5.32% | KRW 1,141.00 | KRW 1,283.00 | KRW 1,042.00 | 776.81K |
| 2026-07-31 | KRW 1,184.00 | +5.43% | KRW 1,153.00 | KRW 1,221.00 | KRW 1,100.00 | 565.90K |
| 2026-07-30 | KRW 1,123.00 | -7.57% | KRW 1,153.00 | KRW 1,499.00 | KRW 1,019.00 | 2.61M |
| 2026-07-29 | KRW 1,215.00 | +16.60% | KRW 1,095.00 | KRW 1,354.00 | KRW 1,050.00 | 5.45M |
| 2026-07-28 | KRW 1,042.00 | +29.93% | KRW 797.00 | KRW 1,042.00 | KRW 746.00 | 1.55M |
| 2026-07-27 | KRW 802.00 | +7.80% | KRW 742.00 | KRW 879.00 | KRW 730.00 | 1.30M |
| 2026-07-24 | KRW 744.00 | -14.19% | KRW 820.00 | KRW 834.00 | KRW 744.00 | 1.24M |
| 2026-07-23 | KRW 867.00 | -24.74% | KRW 986.00 | KRW 1,089.00 | KRW 840.00 | 2.27M |
| 2026-07-22 | KRW 1,152.00 | -29.97% | KRW 1,645.00 | KRW 1,649.00 | KRW 1,152.00 | 1.79M |
| 2026-07-21 | KRW 1,645.00 | +16.58% | KRW 1,509.00 | KRW 1,834.00 | KRW 1,397.00 | 2.55M |
| 2026-07-20 | KRW 1,411.00 | -6.00% | KRW 1,468.00 | KRW 1,557.00 | KRW 1,322.00 | 570.15K |
| 2026-07-16 | KRW 1,501.00 | +16.36% | KRW 1,400.00 | KRW 1,677.00 | KRW 1,400.00 | 3.58M |
| 2026-07-15 | KRW 1,290.00 | +29.91% | KRW 1,115.00 | KRW 1,290.00 | KRW 1,054.00 | 357.90K |
| 2026-07-14 | KRW 993.00 | -0.80% | KRW 1,001.00 | KRW 1,067.00 | KRW 911.00 | 360.44K |
| 2026-07-13 | KRW 1,001.00 | -6.27% | KRW 1,068.00 | KRW 1,068.00 | KRW 952.00 | 58.29K |
| 2026-07-10 | KRW 1,068.00 | -2.47% | KRW 1,129.00 | KRW 1,129.00 | KRW 1,027.00 | 124.59K |
| 2026-07-09 | KRW 1,095.00 | -2.23% | KRW 1,202.00 | KRW 1,219.00 | KRW 1,000.00 | 549.07K |
| 2026-07-08 | KRW 1,120.00 | -13.45% | KRW 1,294.00 | KRW 1,398.00 | KRW 1,110.00 | 322.96K |
| 2026-07-07 | KRW 1,294.00 | -9.57% | KRW 1,431.00 | KRW 1,431.00 | KRW 1,214.00 | 596.52K |
| 2026-07-06 | KRW 1,431.00 | +10.25% | KRW 1,234.00 | KRW 1,580.00 | KRW 1,210.00 | 343.80K |
| 2026-07-03 | KRW 1,298.00 | -3.13% | KRW 1,300.00 | KRW 1,340.00 | KRW 1,189.00 | 97.14K |
| 2026-07-02 | KRW 1,340.00 | +1.59% | KRW 1,300.00 | KRW 1,615.00 | KRW 1,290.00 | 693.52K |
| 2026-07-01 | KRW 1,319.00 | +14.70% | KRW 1,152.00 | KRW 1,350.00 | KRW 1,061.00 | 1.07M |
| 2026-06-30 | KRW 1,150.00 | +11.76% | KRW 1,024.00 | KRW 1,330.00 | KRW 1,009.00 | 1.18M |
| 2026-06-29 | KRW 1,029.00 | +21.63% | KRW 846.00 | KRW 1,069.00 | KRW 846.00 | 341.71K |
| 2026-06-26 | KRW 846.00 | -4.62% | KRW 888.00 | KRW 900.00 | KRW 770.00 | 159.88K |
| 2026-06-25 | KRW 887.00 | -6.34% | KRW 1,000.00 | KRW 1,000.00 | KRW 880.00 | 90.87K |
| 2026-06-24 | KRW 947.00 | +2.49% | KRW 924.00 | KRW 1,010.00 | KRW 896.00 | 222.32K |
| 2026-06-23 | KRW 924.00 | -3.04% | KRW 953.00 | KRW 1,010.00 | KRW 891.00 | 147.27K |
| 2026-06-22 | KRW 953.00 | -8.80% | KRW 1,030.00 | KRW 1,045.00 | KRW 940.00 | 180.59K |
| 2026-06-19 | KRW 1,045.00 | -4.30% | KRW 1,092.00 | KRW 1,190.00 | KRW 1,016.00 | 235.30K |
| 2026-06-18 | KRW 1,092.00 | -7.61% | KRW 1,178.00 | KRW 1,178.00 | KRW 1,090.00 | 241.89K |
| 2026-06-17 | KRW 1,182.00 | -3.19% | KRW 1,209.00 | KRW 1,246.00 | KRW 1,148.00 | 334.97K |
| 2026-06-16 | KRW 1,221.00 | -2.32% | KRW 1,242.00 | KRW 1,320.00 | KRW 1,140.00 | 305.95K |
| 2026-06-15 | KRW 1,250.00 | -3.25% | KRW 1,307.00 | KRW 1,370.00 | KRW 1,235.00 | 334.39K |
| 2026-06-12 | KRW 1,292.00 | +1.02% | KRW 1,300.00 | KRW 1,375.00 | KRW 1,264.00 | 543.35K |
| 2026-06-11 | KRW 1,279.00 | -22.48% | KRW 1,708.00 | KRW 1,708.00 | KRW 1,279.00 | 1.50M |
| 2026-06-10 | KRW 1,650.00 | +3.51% | KRW 1,583.00 | KRW 2,000.00 | KRW 1,491.00 | 2.42K |
| 2026-06-09 | KRW 1,594.00 | -12.75% | KRW 1,940.00 | KRW 2,375.00 | KRW 1,593.00 | 10.16M |
| 2026-06-08 | KRW 1,827.00 | +29.94% | KRW 1,545.00 | KRW 1,827.00 | KRW 1,542.00 | 3.05M |
| 2026-06-05 | KRW 1,406.00 | +29.94% | KRW 1,110.00 | KRW 1,406.00 | KRW 1,089.00 | 616.85K |
| 2026-06-04 | KRW 1,082.00 | +2.66% | KRW 1,044.00 | KRW 1,161.00 | KRW 1,016.00 | 144.45K |
| 2026-06-02 | KRW 1,054.00 | -2.50% | KRW 1,081.00 | KRW 1,405.00 | KRW 1,050.00 | 2.10M |
| 2026-06-01 | KRW 1,081.00 | -14.68% | KRW 1,264.00 | KRW 1,264.00 | KRW 1,051.00 | 166.72K |
| 2026-05-29 | KRW 1,267.00 | -0.63% | KRW 1,279.00 | KRW 1,340.00 | KRW 1,228.00 | 102.84K |
| 2026-05-28 | KRW 1,275.00 | -12.79% | KRW 1,468.00 | KRW 1,468.00 | KRW 1,256.00 | 130.86K |
| 2026-05-27 | KRW 1,462.00 | +7.98% | KRW 1,380.00 | KRW 1,485.00 | KRW 1,320.00 | 207.43K |
| 2026-05-26 | KRW 1,354.00 | -5.97% | KRW 1,441.00 | KRW 1,508.00 | KRW 1,316.00 | 230.69K |
| 2026-05-22 | KRW 1,440.00 | +9.34% | KRW 1,319.00 | KRW 1,460.00 | KRW 1,319.00 | 200.92K |