Stock listing
KRX:291810 Pintel Co., Ltd. (핀텔) 주가
Follow Pintel Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:291810
₩409.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩409.00 – ₩409.00 KRWOct 30, 2026
- Market cap
- ₩4.65B KRWAt the close on Oct 30, 2026 · price × 11.37M shares outstanding
- 52-week range
- ₩409.00 – ₩5,190.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩467.4M KRWMedian day 165,590 shares · 20 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:291810 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | 0.00 | 0.0% | ₩409.00 | ₩409.00 | ₩409.00 | 0 | |
| ₩409.00 | -175.00 | -30.0% | ₩409.00 | ₩409.00 | ₩409.00 | 86,536 | |
| ₩584.00 | -249.00 | -29.9% | ₩584.00 | ₩584.00 | ₩584.00 | 100,204 | |
| ₩833.00 | -356.00 | -29.9% | ₩1,189.00 | ₩1,199.00 | ₩833.00 | 1,129,456 | |
| ₩1,189.00 | -4.00 | -0.3% | ₩1,187.00 | ₩1,242.00 | ₩1,091.00 | 1,018,833 | |
| ₩1,193.00 | -177.00 | -12.9% | ₩1,125.00 | ₩1,414.00 | ₩1,111.00 | 2,648,242 | |
| ₩1,370.00 | -190.00 | -12.2% | ₩1,560.00 | ₩1,560.00 | ₩1,232.00 | 452,596 | |
| ₩1,560.00 | -200.00 | -11.4% | ₩1,750.00 | ₩1,750.00 | ₩1,560.00 | 309,881 | |
| ₩1,760.00 | -71.00 | -3.9% | ₩1,820.00 | ₩1,831.00 | ₩1,661.00 | 220,065 | |
| ₩1,831.00 | +8.00 | +0.4% | ₩1,820.00 | ₩1,890.00 | ₩1,792.00 | 33,529 | |
| ₩1,823.00 | -76.00 | -4.0% | ₩1,897.00 | ₩1,897.00 | ₩1,760.00 | 106,516 | |
| ₩1,899.00 | -31.00 | -1.6% | ₩1,929.00 | ₩1,929.00 | ₩1,740.00 | 157,719 | |
| ₩1,930.00 | +167.00 | +9.5% | ₩1,712.00 | ₩1,993.00 | ₩1,703.00 | 573,246 | |
| ₩1,763.00 | +294.00 | +20.0% | ₩1,468.00 | ₩1,896.00 | ₩1,468.00 | 1,010,954 | |
| ₩1,469.00 | -131.00 | -8.2% | ₩1,680.00 | ₩1,680.00 | ₩1,420.00 | 355,015 | |
| ₩1,600.00 | -76.00 | -4.5% | ₩1,674.00 | ₩1,674.00 | ₩1,507.00 | 381,494 | |
| ₩1,676.00 | +74.00 | +4.6% | ₩1,600.00 | ₩1,690.00 | ₩1,535.00 | 286,407 | |
| ₩1,602.00 | +223.00 | +16.2% | ₩1,400.00 | ₩1,692.00 | ₩1,361.00 | 690,478 | |
| ₩1,379.00 | +152.00 | +12.4% | ₩1,220.00 | ₩1,400.00 | ₩1,170.00 | 303,029 | |
| ₩1,227.00 | -80.00 | -6.1% | ₩1,285.00 | ₩1,285.00 | ₩1,157.00 | 179,453 | |
| ₩1,307.00 | +7.00 | +0.5% | ₩1,280.00 | ₩1,328.00 | ₩1,224.00 | 159,967 | |
| ₩1,300.00 | +80.00 | +6.6% | ₩1,250.00 | ₩1,362.00 | ₩1,152.00 | 400,019 | |
| ₩1,220.00 | +8.00 | +0.7% | ₩1,220.00 | ₩1,316.00 | ₩1,177.00 | 198,125 | |
| ₩1,212.00 | -45.00 | -3.6% | ₩1,283.00 | ₩1,283.00 | ₩1,183.00 | 242,626 | |
| ₩1,257.00 | +7.00 | +0.6% | ₩1,253.00 | ₩1,314.00 | ₩1,183.00 | 171,212 | |
| ₩1,250.00 | -48.00 | -3.7% | ₩1,261.00 | ₩1,323.00 | ₩1,250.00 | 118,010 | |
| ₩1,298.00 | +1.00 | +0.1% | ₩1,297.00 | ₩1,321.00 | ₩1,254.00 | 127,266 | |
| ₩1,297.00 | -46.00 | -3.4% | ₩1,409.00 | ₩1,409.00 | ₩1,237.00 | 150,073 | |
| ₩1,343.00 | +4.00 | +0.3% | ₩1,378.00 | ₩1,378.00 | ₩1,287.00 | 144,794 | |
| ₩1,339.00 | -56.00 | -4.0% | ₩1,400.00 | ₩1,415.00 | ₩1,320.00 | 200,756 | |
| ₩1,395.00 | +20.00 | +1.5% | ₩1,420.00 | ₩1,560.00 | ₩1,288.00 | 543,951 | |
| ₩1,375.00 | -49.00 | -3.4% | ₩1,495.00 | ₩1,496.00 | ₩1,360.00 | 140,039 | |
| ₩1,424.00 | +121.00 | +9.3% | ₩1,303.00 | ₩1,500.00 | ₩1,234.00 | 741,511 | |
| ₩1,303.00 | -322.00 | -19.8% | ₩1,635.00 | ₩1,635.00 | ₩1,280.00 | 983,546 | |
| ₩1,625.00 | +144.00 | +9.7% | ₩1,481.00 | ₩1,650.00 | ₩1,394.00 | 434,328 | |
| ₩1,481.00 | +226.00 | +18.0% | ₩1,332.00 | ₩1,550.00 | ₩1,264.00 | 839,321 | |
| ₩1,255.00 | +23.00 | +1.9% | ₩1,216.00 | ₩1,293.00 | ₩1,171.00 | 277,709 | |
| ₩1,232.00 | +87.00 | +7.6% | ₩1,145.00 | ₩1,382.00 | ₩1,145.00 | 1,060,939 | |
| ₩1,145.00 | -42.00 | -3.5% | ₩1,188.00 | ₩1,211.00 | ₩1,120.00 | 426,431 | |
| ₩1,187.00 | +66.00 | +5.9% | ₩1,227.00 | ₩1,359.00 | ₩1,143.00 | 821,310 | |
| ₩1,121.00 | -63.00 | -5.3% | ₩1,141.00 | ₩1,283.00 | ₩1,042.00 | 776,813 | |
| ₩1,184.00 | +61.00 | +5.4% | ₩1,153.00 | ₩1,221.00 | ₩1,100.00 | 565,902 | |
| ₩1,123.00 | -92.00 | -7.6% | ₩1,153.00 | ₩1,499.00 | ₩1,019.00 | 2,611,792 |
- Ticker
- KRX:291810
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Pintel Co., Ltd.