Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 54,500
-1,600 (-2.85%)
At close: Dec 5, 2025
Pum-Tech Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55,900.00 | 56,400.00 | 53,100.00 | 54,500.00 | 54,500.00 | -2.85% | 47,499 |
| Dec 4, 2025 | 56,200.00 | 57,000.00 | 55,900.00 | 56,100.00 | 56,100.00 | -0.36% | 15,306 |
| Dec 3, 2025 | 55,500.00 | 57,800.00 | 55,500.00 | 56,300.00 | 56,300.00 | -0.35% | 53,707 |
| Dec 2, 2025 | 56,100.00 | 56,700.00 | 54,800.00 | 56,500.00 | 56,500.00 | 0.71% | 45,457 |
| Dec 1, 2025 | 56,300.00 | 57,100.00 | 55,600.00 | 56,100.00 | 56,100.00 | 1.08% | 59,141 |
| Nov 28, 2025 | 55,100.00 | 55,900.00 | 54,300.00 | 55,500.00 | 55,500.00 | 2.59% | 39,179 |
| Nov 27, 2025 | 53,500.00 | 55,000.00 | 53,300.00 | 54,100.00 | 54,100.00 | 1.50% | 42,599 |
| Nov 26, 2025 | 53,600.00 | 54,400.00 | 52,400.00 | 53,300.00 | 53,300.00 | -0.56% | 42,369 |
| Nov 25, 2025 | 55,700.00 | 55,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | -1.29% | 35,536 |
| Nov 24, 2025 | 54,600.00 | 57,000.00 | 54,100.00 | 54,300.00 | 54,300.00 | - | 64,626 |
| Nov 21, 2025 | 55,300.00 | 55,800.00 | 53,700.00 | 54,300.00 | 54,300.00 | -2.86% | 49,612 |
| Nov 20, 2025 | 52,700.00 | 56,000.00 | 52,700.00 | 55,900.00 | 55,900.00 | 6.07% | 104,565 |
| Nov 19, 2025 | 51,000.00 | 53,100.00 | 50,100.00 | 52,700.00 | 52,700.00 | 3.74% | 43,213 |
| Nov 18, 2025 | 52,300.00 | 52,500.00 | 50,600.00 | 50,800.00 | 50,800.00 | -2.68% | 30,029 |
| Nov 17, 2025 | 52,900.00 | 53,400.00 | 51,600.00 | 52,200.00 | 52,200.00 | 0.38% | 64,748 |
| Nov 14, 2025 | 51,600.00 | 53,700.00 | 51,600.00 | 52,000.00 | 52,000.00 | -0.38% | 32,412 |
| Nov 13, 2025 | 52,400.00 | 52,500.00 | 51,300.00 | 52,200.00 | 52,200.00 | 0.38% | 40,713 |
| Nov 12, 2025 | 49,700.00 | 53,000.00 | 49,700.00 | 52,000.00 | 52,000.00 | 3.79% | 88,288 |
| Nov 11, 2025 | 51,200.00 | 52,400.00 | 49,300.00 | 50,100.00 | 50,100.00 | -3.65% | 174,262 |
| Nov 10, 2025 | 52,000.00 | 52,700.00 | 50,600.00 | 52,000.00 | 52,000.00 | -2.80% | 105,376 |
| Nov 7, 2025 | 51,700.00 | 54,800.00 | 51,600.00 | 53,500.00 | 53,500.00 | 3.68% | 64,499 |
| Nov 6, 2025 | 53,800.00 | 53,800.00 | 51,000.00 | 51,600.00 | 51,600.00 | -3.01% | 105,959 |
| Nov 5, 2025 | 53,000.00 | 53,300.00 | 50,700.00 | 53,200.00 | 53,200.00 | -0.19% | 53,673 |
| Nov 4, 2025 | 53,100.00 | 53,600.00 | 52,500.00 | 53,300.00 | 53,300.00 | 0.57% | 66,129 |
| Nov 3, 2025 | 54,300.00 | 54,300.00 | 52,800.00 | 53,000.00 | 53,000.00 | -0.19% | 46,225 |
| Oct 31, 2025 | 54,500.00 | 54,900.00 | 53,000.00 | 53,100.00 | 53,100.00 | -0.93% | 53,056 |
| Oct 30, 2025 | 54,300.00 | 54,600.00 | 53,400.00 | 53,600.00 | 53,600.00 | 0.37% | 41,418 |
| Oct 29, 2025 | 54,500.00 | 54,600.00 | 52,600.00 | 53,400.00 | 53,400.00 | -1.48% | 55,603 |
| Oct 28, 2025 | 54,500.00 | 56,300.00 | 54,200.00 | 54,200.00 | 54,200.00 | 0.56% | 71,372 |
| Oct 27, 2025 | 55,400.00 | 55,400.00 | 53,500.00 | 53,900.00 | 53,900.00 | -2.53% | 68,457 |
| Oct 24, 2025 | 54,200.00 | 55,900.00 | 53,800.00 | 55,300.00 | 55,300.00 | 3.75% | 71,926 |
| Oct 23, 2025 | 53,900.00 | 55,300.00 | 52,900.00 | 53,300.00 | 53,300.00 | -0.56% | 79,376 |
| Oct 22, 2025 | 52,900.00 | 53,700.00 | 52,200.00 | 53,600.00 | 53,600.00 | 0.94% | 104,424 |
| Oct 21, 2025 | 54,700.00 | 54,700.00 | 52,700.00 | 53,100.00 | 53,100.00 | -1.67% | 72,965 |
| Oct 20, 2025 | 54,000.00 | 54,500.00 | 53,000.00 | 54,000.00 | 54,000.00 | 0.93% | 67,834 |
| Oct 17, 2025 | 55,400.00 | 55,400.00 | 53,500.00 | 53,500.00 | 53,500.00 | -3.08% | 89,327 |
| Oct 16, 2025 | 55,600.00 | 56,100.00 | 55,000.00 | 55,200.00 | 55,200.00 | -0.36% | 56,541 |
| Oct 15, 2025 | 55,100.00 | 56,200.00 | 54,700.00 | 55,400.00 | 55,400.00 | 0.73% | 54,287 |
| Oct 14, 2025 | 56,700.00 | 56,700.00 | 54,400.00 | 55,000.00 | 55,000.00 | -3.34% | 87,141 |
| Oct 13, 2025 | 55,900.00 | 57,000.00 | 55,300.00 | 56,900.00 | 56,900.00 | -0.18% | 70,825 |
| Oct 10, 2025 | 58,200.00 | 58,300.00 | 56,100.00 | 57,000.00 | 57,000.00 | -2.06% | 66,828 |
| Oct 2, 2025 | 59,400.00 | 59,400.00 | 57,100.00 | 58,200.00 | 58,200.00 | -1.85% | 67,008 |
| Oct 1, 2025 | 60,000.00 | 60,400.00 | 59,100.00 | 59,300.00 | 59,300.00 | -0.50% | 27,756 |
| Sep 30, 2025 | 61,400.00 | 61,400.00 | 59,500.00 | 59,600.00 | 59,600.00 | -2.30% | 40,438 |
| Sep 29, 2025 | 58,800.00 | 61,400.00 | 58,400.00 | 61,000.00 | 61,000.00 | 3.04% | 54,382 |
| Sep 26, 2025 | 60,900.00 | 61,000.00 | 58,600.00 | 59,200.00 | 59,200.00 | -2.15% | 58,442 |
| Sep 25, 2025 | 61,800.00 | 62,000.00 | 60,300.00 | 60,500.00 | 60,500.00 | -3.66% | 55,750 |
| Sep 24, 2025 | 62,400.00 | 63,100.00 | 61,500.00 | 62,800.00 | 62,800.00 | 0.64% | 30,993 |
| Sep 23, 2025 | 63,300.00 | 63,500.00 | 62,100.00 | 62,400.00 | 62,400.00 | -1.27% | 37,232 |
| Sep 22, 2025 | 61,700.00 | 63,800.00 | 60,800.00 | 63,200.00 | 63,200.00 | 3.78% | 68,634 |