Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 60,800
-1,100 (-1.78%)
At close: Sep 15, 2025
Pum-Tech Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 61,100.00 | 62,000.00 | 60,400.00 | 61,700.00 | 61,700.00 | 1.48% | 72,317 |
| Sep 15, 2025 | 61,900.00 | 62,200.00 | 60,000.00 | 60,800.00 | 60,800.00 | -1.78% | 83,757 |
| Sep 12, 2025 | 63,100.00 | 63,600.00 | 61,500.00 | 61,900.00 | 61,900.00 | -0.96% | 43,330 |
| Sep 11, 2025 | 63,500.00 | 63,600.00 | 62,300.00 | 62,500.00 | 62,500.00 | - | 37,887 |
| Sep 10, 2025 | 65,500.00 | 65,500.00 | 62,300.00 | 62,500.00 | 62,500.00 | -3.85% | 71,652 |
| Sep 9, 2025 | 63,800.00 | 65,200.00 | 62,500.00 | 65,000.00 | 65,000.00 | 3.67% | 69,614 |
| Sep 8, 2025 | 62,500.00 | 63,500.00 | 61,900.00 | 62,700.00 | 62,700.00 | 1.29% | 77,472 |
| Sep 5, 2025 | 62,500.00 | 62,800.00 | 61,300.00 | 61,900.00 | 61,900.00 | 0.65% | 29,153 |
| Sep 4, 2025 | 61,400.00 | 62,600.00 | 61,400.00 | 61,500.00 | 61,500.00 | 0.49% | 38,263 |
| Sep 3, 2025 | 63,400.00 | 63,400.00 | 60,800.00 | 61,200.00 | 61,200.00 | -3.47% | 72,099 |
| Sep 2, 2025 | 64,600.00 | 64,600.00 | 61,500.00 | 63,400.00 | 63,400.00 | -0.78% | 75,241 |
| Sep 1, 2025 | 65,300.00 | 65,700.00 | 63,300.00 | 63,900.00 | 63,900.00 | -3.03% | 42,329 |
| Aug 29, 2025 | 66,000.00 | 66,400.00 | 65,000.00 | 65,900.00 | 65,900.00 | 0.15% | 59,675 |
| Aug 28, 2025 | 65,500.00 | 66,100.00 | 65,200.00 | 65,800.00 | 65,800.00 | 0.15% | 33,593 |
| Aug 27, 2025 | 67,300.00 | 67,300.00 | 64,800.00 | 65,700.00 | 65,700.00 | -1.94% | 41,616 |
| Aug 26, 2025 | 67,800.00 | 67,900.00 | 66,300.00 | 67,000.00 | 67,000.00 | 0.75% | 28,199 |
| Aug 25, 2025 | 68,000.00 | 68,900.00 | 66,400.00 | 66,500.00 | 66,500.00 | -2.21% | 33,492 |
| Aug 22, 2025 | 67,500.00 | 69,200.00 | 66,800.00 | 68,000.00 | 68,000.00 | 0.89% | 49,516 |
| Aug 21, 2025 | 66,300.00 | 67,900.00 | 66,000.00 | 67,400.00 | 67,400.00 | 2.90% | 67,397 |
| Aug 20, 2025 | 64,500.00 | 65,900.00 | 62,900.00 | 65,500.00 | 65,500.00 | - | 67,404 |
| Aug 19, 2025 | 66,000.00 | 66,400.00 | 64,900.00 | 65,500.00 | 65,500.00 | -0.91% | 52,188 |
| Aug 18, 2025 | 67,800.00 | 68,700.00 | 65,500.00 | 66,100.00 | 66,100.00 | -1.78% | 36,520 |
| Aug 14, 2025 | 66,900.00 | 68,300.00 | 66,400.00 | 67,300.00 | 67,300.00 | 1.97% | 62,062 |
| Aug 13, 2025 | 66,700.00 | 67,300.00 | 65,600.00 | 66,000.00 | 66,000.00 | -1.05% | 70,208 |
| Aug 12, 2025 | 68,800.00 | 68,900.00 | 66,200.00 | 66,700.00 | 66,700.00 | -2.20% | 83,142 |
| Aug 11, 2025 | 72,800.00 | 73,500.00 | 67,800.00 | 68,200.00 | 68,200.00 | -6.96% | 208,084 |
| Aug 8, 2025 | 77,000.00 | 77,000.00 | 71,300.00 | 73,300.00 | 73,300.00 | 0.27% | 163,036 |
| Aug 7, 2025 | 73,500.00 | 74,600.00 | 71,300.00 | 73,100.00 | 73,100.00 | 2.67% | 109,166 |
| Aug 6, 2025 | 68,700.00 | 72,500.00 | 68,300.00 | 71,200.00 | 71,200.00 | 5.48% | 132,936 |
| Aug 5, 2025 | 63,800.00 | 67,500.00 | 63,800.00 | 67,500.00 | 67,500.00 | 5.80% | 100,606 |
| Aug 4, 2025 | 64,300.00 | 65,900.00 | 63,200.00 | 63,800.00 | 63,800.00 | -0.31% | 39,813 |
| Aug 1, 2025 | 65,400.00 | 65,800.00 | 62,700.00 | 64,000.00 | 64,000.00 | -4.05% | 89,664 |
| Jul 31, 2025 | 63,700.00 | 67,600.00 | 63,300.00 | 66,700.00 | 66,700.00 | 5.87% | 76,540 |
| Jul 30, 2025 | 62,800.00 | 64,100.00 | 62,700.00 | 63,000.00 | 63,000.00 | -1.41% | 32,872 |
| Jul 29, 2025 | 61,100.00 | 65,100.00 | 60,200.00 | 63,900.00 | 63,900.00 | 5.62% | 86,894 |
| Jul 28, 2025 | 62,900.00 | 63,000.00 | 60,500.00 | 60,500.00 | 60,500.00 | -4.27% | 42,909 |
| Jul 25, 2025 | 63,500.00 | 64,900.00 | 62,400.00 | 63,200.00 | 63,200.00 | 0.64% | 40,194 |
| Jul 24, 2025 | 65,100.00 | 65,100.00 | 62,500.00 | 62,800.00 | 62,800.00 | - | 34,960 |
| Jul 23, 2025 | 62,400.00 | 63,800.00 | 61,400.00 | 62,800.00 | 62,800.00 | 0.64% | 69,324 |
| Jul 22, 2025 | 62,400.00 | 63,300.00 | 61,000.00 | 62,400.00 | 62,400.00 | 2.30% | 50,689 |
| Jul 21, 2025 | 60,700.00 | 61,000.00 | 59,100.00 | 61,000.00 | 61,000.00 | 0.49% | 53,975 |
| Jul 18, 2025 | 61,400.00 | 61,700.00 | 57,500.00 | 60,700.00 | 60,700.00 | -2.10% | 121,190 |
| Jul 17, 2025 | 63,000.00 | 63,000.00 | 61,100.00 | 62,000.00 | 62,000.00 | 0.16% | 34,830 |
| Jul 16, 2025 | 65,100.00 | 65,100.00 | 61,200.00 | 61,900.00 | 61,900.00 | -3.73% | 59,120 |
| Jul 15, 2025 | 65,000.00 | 65,300.00 | 63,500.00 | 64,300.00 | 64,300.00 | 1.26% | 42,470 |
| Jul 14, 2025 | 62,100.00 | 65,200.00 | 61,400.00 | 63,500.00 | 63,500.00 | 5.13% | 114,912 |
| Jul 11, 2025 | 62,800.00 | 62,800.00 | 60,000.00 | 60,400.00 | 60,400.00 | -2.58% | 34,254 |
| Jul 10, 2025 | 64,000.00 | 64,500.00 | 60,800.00 | 62,000.00 | 62,000.00 | -2.52% | 118,202 |
| Jul 9, 2025 | 60,800.00 | 65,300.00 | 60,200.00 | 63,600.00 | 63,600.00 | 4.78% | 135,353 |
| Jul 8, 2025 | 57,800.00 | 62,400.00 | 56,800.00 | 60,700.00 | 60,700.00 | 5.75% | 98,503 |