Pinkfong Company, Inc. 403850
KRX · South Korea · Technology Services
KRW 12,160.00-110.00 (-0.90%)
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 12,160.00 | -0.90% | KRW 12,250.00 | KRW 12,350.00 | KRW 12,060.00 | 26.24K |
| 2026-10-01 | KRW 12,270.00 | -0.49% | KRW 12,400.00 | KRW 12,400.00 | KRW 11,940.00 | 42.22K |
| 2026-09-30 | KRW 12,330.00 | -1.91% | KRW 12,560.00 | KRW 12,630.00 | KRW 12,270.00 | 31.11K |
| 2026-09-29 | KRW 12,570.00 | +2.03% | KRW 12,310.00 | KRW 12,600.00 | KRW 12,120.00 | 46.05K |
| 2026-09-28 | KRW 12,320.00 | +1.23% | KRW 12,210.00 | KRW 12,500.00 | KRW 12,110.00 | 44.99K |
| 2026-09-23 | KRW 12,170.00 | -1.14% | KRW 12,340.00 | KRW 12,360.00 | KRW 12,130.00 | 41.18K |
| 2026-09-22 | KRW 12,310.00 | -5.02% | KRW 12,660.00 | KRW 12,660.00 | KRW 11,650.00 | 96.76K |
| 2026-09-21 | KRW 12,960.00 | +7.11% | KRW 13,280.00 | KRW 13,430.00 | KRW 12,800.00 | 198.19K |
| 2026-09-18 | KRW 12,100.00 | -1.87% | KRW 12,330.00 | KRW 12,400.00 | KRW 12,010.00 | 41.54K |
| 2026-09-17 | KRW 12,330.00 | -3.22% | KRW 12,760.00 | KRW 12,760.00 | KRW 12,260.00 | 68.07K |
| 2026-09-16 | KRW 12,740.00 | +1.51% | KRW 12,570.00 | KRW 12,910.00 | KRW 12,460.00 | 57.61K |
| 2026-09-15 | KRW 12,550.00 | -0.48% | KRW 12,800.00 | KRW 12,990.00 | KRW 12,400.00 | 66.89K |
| 2026-09-14 | KRW 12,610.00 | -0.16% | KRW 12,560.00 | KRW 12,820.00 | KRW 12,180.00 | 75.68K |
| 2026-09-11 | KRW 12,630.00 | +1.69% | KRW 12,250.00 | KRW 12,730.00 | KRW 12,100.00 | 82.74K |
| 2026-09-10 | KRW 12,420.00 | -1.43% | KRW 12,600.00 | KRW 12,610.00 | KRW 12,220.00 | 37.40K |
| 2026-09-09 | KRW 12,600.00 | +1.94% | KRW 12,420.00 | KRW 12,850.00 | KRW 12,210.00 | 80.12K |
| 2026-09-08 | KRW 12,360.00 | -4.92% | KRW 12,870.00 | KRW 13,060.00 | KRW 12,290.00 | 91.47K |
| 2026-09-07 | KRW 13,000.00 | +0.62% | KRW 12,770.00 | KRW 13,050.00 | KRW 12,250.00 | 124.44K |
| 2026-09-04 | KRW 12,920.00 | -1.22% | KRW 12,970.00 | KRW 13,400.00 | KRW 12,710.00 | 137.26K |
| 2026-09-03 | KRW 13,080.00 | -6.30% | KRW 13,290.00 | KRW 13,360.00 | KRW 12,700.00 | 177.97K |
| 2026-09-02 | KRW 13,960.00 | +2.12% | KRW 13,820.00 | KRW 14,190.00 | KRW 13,130.00 | 347.00K |
| 2026-09-01 | KRW 13,670.00 | +16.64% | KRW 12,880.00 | KRW 14,000.00 | KRW 11,720.00 | 737.69K |
| 2026-08-31 | KRW 11,720.00 | +2.27% | KRW 11,490.00 | KRW 11,750.00 | KRW 11,200.00 | 32.51K |
| 2026-08-28 | KRW 11,460.00 | 0.00% | KRW 11,460.00 | KRW 11,600.00 | KRW 11,350.00 | 33.65K |
| 2026-08-27 | KRW 11,460.00 | -1.80% | KRW 11,620.00 | KRW 11,700.00 | KRW 11,400.00 | 36.99K |
| 2026-08-26 | KRW 11,670.00 | -1.93% | KRW 11,820.00 | KRW 12,090.00 | KRW 11,530.00 | 42.22K |
| 2026-08-25 | KRW 11,900.00 | +3.75% | KRW 11,440.00 | KRW 11,950.00 | KRW 11,210.00 | 56.83K |
| 2026-08-24 | KRW 11,470.00 | +2.23% | KRW 11,220.00 | KRW 11,520.00 | KRW 11,160.00 | 40.58K |
| 2026-08-21 | KRW 11,220.00 | -2.26% | KRW 11,330.00 | KRW 11,450.00 | KRW 11,070.00 | 43.12K |
| 2026-08-20 | KRW 11,480.00 | +3.14% | KRW 11,170.00 | KRW 11,580.00 | KRW 11,170.00 | 64.58K |
| 2026-08-19 | KRW 11,130.00 | -2.54% | KRW 11,210.00 | KRW 11,410.00 | KRW 11,080.00 | 48.70K |
| 2026-08-18 | KRW 11,420.00 | -0.70% | KRW 11,590.00 | KRW 11,660.00 | KRW 11,170.00 | 56.56K |
| 2026-08-14 | KRW 11,500.00 | -0.35% | KRW 11,520.00 | KRW 11,660.00 | KRW 11,150.00 | 70.90K |
| 2026-08-13 | KRW 11,540.00 | 0.00% | KRW 11,550.00 | KRW 11,880.00 | KRW 11,130.00 | 94.05K |
| 2026-08-12 | KRW 11,540.00 | -0.94% | KRW 11,800.00 | KRW 12,020.00 | KRW 11,400.00 | 60.61K |
| 2026-08-11 | KRW 11,650.00 | -3.16% | KRW 12,060.00 | KRW 12,090.00 | KRW 11,600.00 | 313.28K |
| 2026-08-10 | KRW 12,030.00 | +1.09% | KRW 12,020.00 | KRW 12,100.00 | KRW 11,610.00 | 49.52K |
| 2026-08-07 | KRW 11,900.00 | -0.58% | KRW 11,900.00 | KRW 12,080.00 | KRW 11,610.00 | 56.55K |
| 2026-08-06 | KRW 11,970.00 | +0.08% | KRW 11,890.00 | KRW 12,080.00 | KRW 11,760.00 | 59.27K |
| 2026-08-05 | KRW 11,960.00 | -0.58% | KRW 12,120.00 | KRW 12,390.00 | KRW 11,620.00 | 68.70K |
| 2026-08-04 | KRW 12,030.00 | +3.80% | KRW 11,810.00 | KRW 12,290.00 | KRW 11,750.00 | 69.50K |
| 2026-08-03 | KRW 11,590.00 | +4.41% | KRW 11,030.00 | KRW 11,860.00 | KRW 11,030.00 | 73.24K |
| 2026-07-31 | KRW 11,100.00 | +4.23% | KRW 10,780.00 | KRW 11,200.00 | KRW 10,300.00 | 72.18K |
| 2026-07-30 | KRW 10,650.00 | +2.40% | KRW 10,010.00 | KRW 11,050.00 | KRW 10,010.00 | 54.23K |
| 2026-07-29 | KRW 10,400.00 | -4.15% | KRW 10,950.00 | KRW 11,220.00 | KRW 10,150.00 | 84.75K |
| 2026-07-28 | KRW 10,850.00 | -2.25% | KRW 10,730.00 | KRW 11,280.00 | KRW 10,730.00 | 64.03K |
| 2026-07-27 | KRW 11,100.00 | +4.62% | KRW 10,710.00 | KRW 11,400.00 | KRW 10,510.00 | 117.45K |
| 2026-07-24 | KRW 10,610.00 | +4.02% | KRW 10,310.00 | KRW 11,080.00 | KRW 10,310.00 | 122.47K |
| 2026-07-23 | KRW 10,200.00 | +6.25% | KRW 9,600.00 | KRW 10,220.00 | KRW 9,600.00 | 25.33K |
| 2026-07-22 | KRW 9,600.00 | -1.44% | KRW 9,830.00 | KRW 10,070.00 | KRW 9,580.00 | 43.55K |
| 2026-07-21 | KRW 9,740.00 | +0.52% | KRW 9,600.00 | KRW 10,010.00 | KRW 9,500.00 | 62.19K |
| 2026-07-20 | KRW 9,690.00 | -4.25% | KRW 9,900.00 | KRW 10,030.00 | KRW 9,610.00 | 40.76K |
| 2026-07-16 | KRW 10,120.00 | -0.69% | KRW 9,990.00 | KRW 10,260.00 | KRW 9,990.00 | 39.41K |
| 2026-07-15 | KRW 10,190.00 | +0.99% | KRW 10,250.00 | KRW 10,390.00 | KRW 10,080.00 | 26.95K |
| 2026-07-14 | KRW 10,090.00 | -0.10% | KRW 10,050.00 | KRW 10,340.00 | KRW 9,800.00 | 55.10K |
| 2026-07-13 | KRW 10,100.00 | -5.70% | KRW 10,790.00 | KRW 11,030.00 | KRW 10,100.00 | 55.18K |
| 2026-07-10 | KRW 10,710.00 | -1.74% | KRW 10,770.00 | KRW 11,020.00 | KRW 10,460.00 | 100.36K |
| 2026-07-09 | KRW 10,900.00 | +4.41% | KRW 10,400.00 | KRW 11,580.00 | KRW 10,250.00 | 192.25K |
| 2026-07-08 | KRW 10,440.00 | -4.04% | KRW 10,850.00 | KRW 10,920.00 | KRW 10,250.00 | 113.82K |
| 2026-07-07 | KRW 10,880.00 | +1.49% | KRW 10,620.00 | KRW 11,160.00 | KRW 10,620.00 | 338.57K |
| 2026-07-06 | KRW 10,720.00 | -4.20% | KRW 11,180.00 | KRW 11,190.00 | KRW 10,480.00 | 45.46K |
| 2026-07-03 | KRW 11,190.00 | +4.19% | KRW 10,730.00 | KRW 11,240.00 | KRW 10,650.00 | 74.64K |
| 2026-07-02 | KRW 10,740.00 | -1.29% | KRW 10,780.00 | KRW 11,240.00 | KRW 10,490.00 | 40.81K |
| 2026-07-01 | KRW 10,880.00 | +0.93% | KRW 10,760.00 | KRW 11,250.00 | KRW 10,590.00 | 32.03K |
| 2026-06-30 | KRW 10,780.00 | -0.28% | KRW 11,000.00 | KRW 11,780.00 | KRW 10,710.00 | 67.14K |
| 2026-06-29 | KRW 10,810.00 | +6.08% | KRW 10,000.00 | KRW 10,940.00 | KRW 10,000.00 | 38.00K |
| 2026-06-26 | KRW 10,190.00 | -6.34% | KRW 10,770.00 | KRW 10,890.00 | KRW 10,120.00 | 56.17K |
| 2026-06-25 | KRW 10,880.00 | +7.19% | KRW 10,110.00 | KRW 11,130.00 | KRW 10,110.00 | 84.08K |
| 2026-06-24 | KRW 10,150.00 | -3.15% | KRW 10,100.00 | KRW 10,420.00 | KRW 10,090.00 | 54.18K |
| 2026-06-23 | KRW 10,480.00 | -6.76% | KRW 11,140.00 | KRW 11,230.00 | KRW 10,380.00 | 65.59K |
| 2026-06-22 | KRW 11,240.00 | +0.81% | KRW 12,670.00 | KRW 12,670.00 | KRW 11,030.00 | 141.13K |
| 2026-06-19 | KRW 11,150.00 | -6.22% | KRW 11,860.00 | KRW 11,890.00 | KRW 10,900.00 | 63.90K |
| 2026-06-18 | KRW 11,890.00 | -3.96% | KRW 12,400.00 | KRW 12,550.00 | KRW 11,890.00 | 32.08K |
| 2026-06-17 | KRW 12,380.00 | +3.77% | KRW 11,810.00 | KRW 12,970.00 | KRW 11,810.00 | 60.98K |
| 2026-06-16 | KRW 11,930.00 | +1.71% | KRW 11,930.00 | KRW 12,130.00 | KRW 11,700.00 | 23.63K |
| 2026-06-15 | KRW 11,730.00 | -3.69% | KRW 12,520.00 | KRW 12,750.00 | KRW 11,730.00 | 70.41K |
| 2026-06-12 | KRW 12,180.00 | +6.65% | KRW 11,520.00 | KRW 12,270.00 | KRW 11,110.00 | 160.01K |
| 2026-06-11 | KRW 11,420.00 | -0.09% | KRW 11,400.00 | KRW 11,620.00 | KRW 11,010.00 | 86.39K |
| 2026-06-10 | KRW 11,430.00 | +4.77% | KRW 10,860.00 | KRW 11,820.00 | KRW 10,840.00 | 13 |
| 2026-06-09 | KRW 10,910.00 | +3.81% | KRW 10,500.00 | KRW 11,110.00 | KRW 10,500.00 | 65.01K |
| 2026-06-08 | KRW 10,510.00 | -5.66% | KRW 10,170.00 | KRW 11,130.00 | KRW 10,170.00 | 46.58K |
| 2026-06-05 | KRW 11,140.00 | -3.97% | KRW 11,450.00 | KRW 11,470.00 | KRW 11,110.00 | 47.78K |
| 2026-06-04 | KRW 11,600.00 | -8.37% | KRW 12,710.00 | KRW 12,830.00 | KRW 11,560.00 | 87.72K |
| 2026-06-02 | KRW 12,660.00 | +6.12% | KRW 11,850.00 | KRW 12,880.00 | KRW 11,610.00 | 99.56K |
| 2026-06-01 | KRW 11,930.00 | -3.09% | KRW 12,150.00 | KRW 12,320.00 | KRW 11,800.00 | 66.96K |
| 2026-05-29 | KRW 12,310.00 | -1.52% | KRW 12,650.00 | KRW 12,690.00 | KRW 12,200.00 | 43.01K |
| 2026-05-28 | KRW 12,500.00 | -1.73% | KRW 12,770.00 | KRW 12,800.00 | KRW 12,270.00 | 51.08K |
| 2026-05-27 | KRW 12,720.00 | -1.47% | KRW 13,050.00 | KRW 13,220.00 | KRW 12,600.00 | 54.83K |
| 2026-05-26 | KRW 12,910.00 | -4.58% | KRW 14,050.00 | KRW 14,050.00 | KRW 12,750.00 | 58.41K |
| 2026-05-22 | KRW 13,530.00 | +4.80% | KRW 13,040.00 | KRW 13,660.00 | KRW 12,980.00 | 44.21K |