Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 47,150
+1,550 (3.40%)
At close: Mar 20, 2026
Pum-Tech Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 45,600.00 | 48,300.00 | 45,600.00 | 47,150.00 | 47,150.00 | 3.40% | 31,306 |
| Mar 19, 2026 | 46,100.00 | 46,400.00 | 45,550.00 | 45,600.00 | 45,600.00 | -2.67% | 20,442 |
| Mar 18, 2026 | 47,000.00 | 47,650.00 | 46,550.00 | 46,850.00 | 46,850.00 | 1.85% | 24,848 |
| Mar 17, 2026 | 45,250.00 | 47,200.00 | 45,200.00 | 46,000.00 | 46,000.00 | 2.00% | 46,641 |
| Mar 16, 2026 | 45,800.00 | 46,550.00 | 44,800.00 | 45,100.00 | 45,100.00 | -2.70% | 32,205 |
| Mar 13, 2026 | 46,200.00 | 47,400.00 | 45,800.00 | 46,350.00 | 46,350.00 | 0.32% | 17,523 |
| Mar 12, 2026 | 45,500.00 | 46,700.00 | 45,500.00 | 46,200.00 | 46,200.00 | 0.43% | 28,258 |
| Mar 11, 2026 | 46,350.00 | 47,150.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.33% | 35,711 |
| Mar 10, 2026 | 49,300.00 | 49,300.00 | 46,150.00 | 46,150.00 | 46,150.00 | -2.22% | 40,562 |
| Mar 9, 2026 | 46,800.00 | 48,450.00 | 45,100.00 | 47,200.00 | 47,200.00 | -3.28% | 44,307 |
| Mar 6, 2026 | 45,650.00 | 49,200.00 | 45,200.00 | 48,800.00 | 48,800.00 | 4.05% | 55,512 |
| Mar 5, 2026 | 47,650.00 | 49,050.00 | 45,100.00 | 46,900.00 | 46,900.00 | 4.57% | 142,024 |
| Mar 4, 2026 | 48,900.00 | 48,900.00 | 44,050.00 | 44,850.00 | 44,850.00 | -9.03% | 115,548 |
| Mar 3, 2026 | 51,700.00 | 51,700.00 | 49,300.00 | 49,300.00 | 49,300.00 | -5.37% | 62,027 |
| Feb 27, 2026 | 53,700.00 | 54,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | -3.52% | 54,890 |
| Feb 26, 2026 | 56,600.00 | 56,900.00 | 54,000.00 | 54,000.00 | 54,000.00 | -3.40% | 59,599 |
| Feb 25, 2026 | 56,900.00 | 57,500.00 | 55,700.00 | 55,900.00 | 55,900.00 | -0.89% | 49,379 |
| Feb 24, 2026 | 56,700.00 | 57,800.00 | 56,400.00 | 56,400.00 | 56,400.00 | -0.70% | 34,751 |
| Feb 23, 2026 | 58,500.00 | 58,500.00 | 56,800.00 | 56,800.00 | 56,800.00 | -0.35% | 38,503 |
| Feb 20, 2026 | 57,400.00 | 58,200.00 | 56,100.00 | 57,000.00 | 57,000.00 | -0.52% | 48,515 |
| Feb 19, 2026 | 58,800.00 | 58,800.00 | 56,600.00 | 57,300.00 | 57,300.00 | -0.52% | 93,186 |
| Feb 13, 2026 | 59,000.00 | 59,400.00 | 57,600.00 | 57,600.00 | 57,600.00 | -2.54% | 56,160 |
| Feb 12, 2026 | 60,200.00 | 61,700.00 | 59,100.00 | 59,100.00 | 59,100.00 | -1.83% | 28,268 |
| Feb 11, 2026 | 61,300.00 | 61,700.00 | 60,000.00 | 60,200.00 | 60,200.00 | -1.15% | 25,613 |
| Feb 10, 2026 | 61,400.00 | 61,700.00 | 59,100.00 | 60,900.00 | 60,900.00 | -0.33% | 45,247 |
| Feb 9, 2026 | 60,000.00 | 61,800.00 | 59,900.00 | 61,100.00 | 61,100.00 | 4.44% | 34,749 |
| Feb 6, 2026 | 59,700.00 | 59,900.00 | 56,700.00 | 58,500.00 | 58,500.00 | -1.02% | 48,494 |
| Feb 5, 2026 | 59,200.00 | 62,500.00 | 59,100.00 | 59,100.00 | 59,100.00 | -1.01% | 53,727 |
| Feb 4, 2026 | 61,900.00 | 62,900.00 | 59,100.00 | 59,700.00 | 59,700.00 | -3.55% | 86,931 |
| Feb 3, 2026 | 65,100.00 | 65,100.00 | 60,200.00 | 61,900.00 | 61,900.00 | -1.75% | 92,665 |
| Feb 2, 2026 | 63,100.00 | 65,400.00 | 62,300.00 | 63,000.00 | 63,000.00 | -3.96% | 86,729 |
| Jan 30, 2026 | 68,700.00 | 70,200.00 | 65,100.00 | 65,600.00 | 65,600.00 | -0.61% | 105,292 |
| Jan 29, 2026 | 65,700.00 | 67,700.00 | 59,700.00 | 66,000.00 | 66,000.00 | 2.80% | 94,148 |
| Jan 28, 2026 | 63,700.00 | 65,100.00 | 62,000.00 | 64,200.00 | 64,200.00 | 5.07% | 116,850 |
| Jan 27, 2026 | 62,400.00 | 63,800.00 | 60,800.00 | 61,100.00 | 61,100.00 | -0.81% | 94,835 |
| Jan 26, 2026 | 60,800.00 | 61,800.00 | 59,500.00 | 61,600.00 | 61,600.00 | 3.18% | 84,034 |
| Jan 23, 2026 | 59,400.00 | 60,000.00 | 58,100.00 | 59,700.00 | 59,700.00 | 0.34% | 71,345 |
| Jan 22, 2026 | 53,500.00 | 62,300.00 | 53,500.00 | 59,500.00 | 59,500.00 | 10.39% | 193,498 |
| Jan 21, 2026 | 52,400.00 | 54,600.00 | 52,400.00 | 53,900.00 | 53,900.00 | -0.55% | 38,667 |
| Jan 20, 2026 | 53,500.00 | 55,200.00 | 53,100.00 | 54,200.00 | 54,200.00 | 1.31% | 40,892 |
| Jan 19, 2026 | 54,400.00 | 54,500.00 | 53,100.00 | 53,500.00 | 53,500.00 | -2.01% | 27,623 |
| Jan 16, 2026 | 55,300.00 | 56,600.00 | 54,500.00 | 54,600.00 | 54,600.00 | -1.80% | 22,235 |
| Jan 15, 2026 | 56,200.00 | 56,900.00 | 55,000.00 | 55,600.00 | 55,600.00 | -1.07% | 27,951 |
| Jan 14, 2026 | 57,000.00 | 57,000.00 | 54,900.00 | 56,200.00 | 56,200.00 | 0.18% | 46,279 |
| Jan 13, 2026 | 55,900.00 | 59,300.00 | 55,900.00 | 56,100.00 | 56,100.00 | 1.81% | 102,697 |
| Jan 12, 2026 | 54,900.00 | 55,800.00 | 53,200.00 | 55,100.00 | 55,100.00 | - | 34,921 |
| Jan 9, 2026 | 51,000.00 | 55,300.00 | 50,600.00 | 55,100.00 | 55,100.00 | 8.04% | 90,953 |
| Jan 8, 2026 | 50,400.00 | 52,000.00 | 50,300.00 | 51,000.00 | 51,000.00 | 0.79% | 75,550 |
| Jan 7, 2026 | 51,500.00 | 51,900.00 | 50,100.00 | 50,600.00 | 50,600.00 | -2.50% | 63,067 |
| Jan 6, 2026 | 52,600.00 | 53,200.00 | 51,300.00 | 51,900.00 | 51,900.00 | -2.26% | 45,208 |