Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 66,700
-1,500 (-2.20%)
At close: Aug 12, 2025, 3:30 PM KST
Pum-Tech Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66,900.00 | 68,300.00 | 66,400.00 | 67,300.00 | - | 1.97% | 62,510 |
| Aug 13, 2025 | 66,700.00 | 67,300.00 | 65,600.00 | 66,000.00 | - | -1.05% | 70,208 |
| Aug 12, 2025 | 68,800.00 | 68,900.00 | 66,200.00 | 66,700.00 | - | -2.20% | 83,142 |
| Aug 11, 2025 | 72,800.00 | 73,500.00 | 67,800.00 | 68,200.00 | - | -6.96% | 208,084 |
| Aug 8, 2025 | 77,000.00 | 77,000.00 | 71,300.00 | 73,300.00 | - | 0.27% | 163,036 |
| Aug 7, 2025 | 73,500.00 | 74,600.00 | 71,300.00 | 73,100.00 | - | 2.67% | 109,166 |
| Aug 6, 2025 | 68,700.00 | 72,500.00 | 68,300.00 | 71,200.00 | - | 5.48% | 132,936 |
| Aug 5, 2025 | 63,800.00 | 67,500.00 | 63,800.00 | 67,500.00 | - | 5.80% | 100,606 |
| Aug 4, 2025 | 64,300.00 | 65,900.00 | 63,200.00 | 63,800.00 | - | -0.31% | 39,813 |
| Aug 1, 2025 | 65,400.00 | 65,800.00 | 62,700.00 | 64,000.00 | - | -4.05% | 89,664 |
| Jul 31, 2025 | 63,700.00 | 67,600.00 | 63,300.00 | 66,700.00 | - | 5.87% | 76,540 |
| Jul 30, 2025 | 62,800.00 | 64,100.00 | 62,700.00 | 63,000.00 | - | -1.41% | 32,872 |
| Jul 29, 2025 | 61,100.00 | 65,100.00 | 60,200.00 | 63,900.00 | - | 5.62% | 86,894 |
| Jul 28, 2025 | 62,900.00 | 63,000.00 | 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 | - | 0.64% | 40,194 |
| Jul 24, 2025 | 65,100.00 | 65,100.00 | 62,500.00 | 62,800.00 | - | - | 34,960 |
| Jul 23, 2025 | 62,400.00 | 63,800.00 | 61,400.00 | 62,800.00 | - | 0.64% | 69,324 |
| Jul 22, 2025 | 62,400.00 | 63,300.00 | 61,000.00 | 62,400.00 | - | 2.30% | 50,689 |
| Jul 21, 2025 | 60,700.00 | 61,000.00 | 59,100.00 | 61,000.00 | - | 0.49% | 53,975 |
| Jul 18, 2025 | 61,400.00 | 61,700.00 | 57,500.00 | 60,700.00 | - | -2.10% | 121,190 |
| Jul 17, 2025 | 63,000.00 | 63,000.00 | 61,100.00 | 62,000.00 | - | 0.16% | 34,830 |
| Jul 16, 2025 | 65,100.00 | 65,100.00 | 61,200.00 | 61,900.00 | - | -3.73% | 59,120 |
| Jul 15, 2025 | 65,000.00 | 65,300.00 | 63,500.00 | 64,300.00 | - | 1.26% | 42,470 |
| Jul 14, 2025 | 62,100.00 | 65,200.00 | 61,400.00 | 63,500.00 | - | 5.13% | 114,912 |
| Jul 11, 2025 | 62,800.00 | 62,800.00 | 60,000.00 | 60,400.00 | - | -2.58% | 34,254 |
| Jul 10, 2025 | 64,000.00 | 64,500.00 | 60,800.00 | 62,000.00 | - | -2.52% | 118,202 |
| Jul 9, 2025 | 60,800.00 | 65,300.00 | 60,200.00 | 63,600.00 | - | 4.78% | 135,353 |
| Jul 8, 2025 | 57,800.00 | 62,400.00 | 56,800.00 | 60,700.00 | - | 5.75% | 98,503 |
| Jul 7, 2025 | 56,100.00 | 58,100.00 | 56,000.00 | 57,400.00 | - | 1.41% | 36,185 |
| Jul 4, 2025 | 59,200.00 | 59,400.00 | 56,200.00 | 56,600.00 | - | -3.58% | 68,710 |
| Jul 3, 2025 | 59,600.00 | 59,700.00 | 58,200.00 | 58,700.00 | - | -2.33% | 49,330 |
| Jul 2, 2025 | 61,600.00 | 62,400.00 | 58,600.00 | 60,100.00 | - | -0.50% | 47,867 |
| Jul 1, 2025 | 61,400.00 | 61,500.00 | 59,600.00 | 60,400.00 | - | -1.79% | 66,375 |
| Jun 30, 2025 | 57,700.00 | 62,000.00 | 57,200.00 | 61,500.00 | - | 6.96% | 88,179 |
| Jun 27, 2025 | 57,900.00 | 58,400.00 | 56,800.00 | 57,500.00 | - | -0.69% | 30,358 |
| Jun 26, 2025 | 59,500.00 | 59,500.00 | 57,300.00 | 57,900.00 | - | -1.70% | 37,694 |
| Jun 25, 2025 | 59,500.00 | 59,500.00 | 56,600.00 | 58,900.00 | - | 0.17% | 54,894 |
| Jun 24, 2025 | 59,400.00 | 60,400.00 | 57,600.00 | 58,800.00 | - | 0.68% | 40,987 |
| Jun 23, 2025 | 58,100.00 | 59,200.00 | 57,400.00 | 58,400.00 | - | 0.52% | 35,042 |
| Jun 20, 2025 | 57,400.00 | 59,600.00 | 57,000.00 | 58,100.00 | - | 2.65% | 118,428 |
| Jun 19, 2025 | 58,600.00 | 58,600.00 | 56,200.00 | 56,600.00 | - | -1.91% | 48,677 |
| Jun 18, 2025 | 56,800.00 | 58,300.00 | 56,500.00 | 57,700.00 | - | 1.58% | 64,074 |
| Jun 17, 2025 | 57,900.00 | 58,100.00 | 56,100.00 | 56,800.00 | - | -1.39% | 78,156 |
| Jun 16, 2025 | 56,800.00 | 59,000.00 | 55,900.00 | 57,600.00 | - | 1.41% | 63,294 |
| Jun 13, 2025 | 57,600.00 | 58,400.00 | 55,800.00 | 56,800.00 | - | -1.22% | 77,676 |
| Jun 12, 2025 | 59,500.00 | 59,500.00 | 56,500.00 | 57,500.00 | - | -1.20% | 59,775 |
| Jun 11, 2025 | 57,600.00 | 59,300.00 | 55,000.00 | 58,200.00 | - | 1.93% | 104,521 |
| Jun 10, 2025 | 56,500.00 | 58,900.00 | 56,500.00 | 57,100.00 | - | 0.88% | 39,487 |
| Jun 9, 2025 | 57,600.00 | 57,600.00 | 55,900.00 | 56,600.00 | - | -0.88% | 49,670 |
| Jun 5, 2025 | 56,600.00 | 57,100.00 | 55,300.00 | 57,100.00 | - | 1.60% | 63,785 |