Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 37,550
+250 (0.67%)
At close: May 28, 2026
Pum-Tech Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 36,450.00 | 37,900.00 | 36,150.00 | 37,550.00 | 37,550.00 | 0.67% | 30,013 |
| May 27, 2026 | 37,800.00 | 38,400.00 | 37,050.00 | 37,300.00 | 37,300.00 | -2.86% | 26,315 |
| May 26, 2026 | 39,600.00 | 39,950.00 | 37,250.00 | 38,400.00 | 38,400.00 | -2.17% | 41,180 |
| May 22, 2026 | 37,350.00 | 39,350.00 | 37,350.00 | 39,250.00 | 39,250.00 | 5.09% | 33,240 |
| May 21, 2026 | 36,650.00 | 37,950.00 | 36,600.00 | 37,350.00 | 37,350.00 | 2.61% | 42,838 |
| May 20, 2026 | 38,350.00 | 38,350.00 | 35,900.00 | 36,400.00 | 36,400.00 | -5.08% | 54,411 |
| May 19, 2026 | 38,600.00 | 40,450.00 | 37,950.00 | 38,350.00 | 38,350.00 | -1.16% | 36,338 |
| May 18, 2026 | 38,000.00 | 39,100.00 | 36,900.00 | 38,800.00 | 38,800.00 | -0.13% | 58,068 |
| May 15, 2026 | 40,000.00 | 40,400.00 | 38,050.00 | 38,850.00 | 38,850.00 | -2.75% | 79,219 |
| May 14, 2026 | 38,950.00 | 40,050.00 | 38,700.00 | 39,950.00 | 39,950.00 | 3.63% | 47,388 |
| May 13, 2026 | 40,000.00 | 40,000.00 | 38,050.00 | 38,550.00 | 38,550.00 | -3.62% | 60,909 |
| May 12, 2026 | 41,700.00 | 41,700.00 | 39,450.00 | 40,000.00 | 40,000.00 | -4.19% | 75,932 |
| May 11, 2026 | 42,550.00 | 43,050.00 | 41,150.00 | 41,750.00 | 41,750.00 | -0.12% | 49,115 |
| May 8, 2026 | 40,500.00 | 42,200.00 | 40,500.00 | 41,800.00 | 41,800.00 | 3.47% | 38,509 |
| May 7, 2026 | 41,850.00 | 41,850.00 | 40,400.00 | 40,400.00 | 40,400.00 | -2.06% | 28,030 |
| May 6, 2026 | 43,000.00 | 43,000.00 | 41,200.00 | 41,250.00 | 41,250.00 | -3.17% | 38,556 |
| May 4, 2026 | 41,500.00 | 44,550.00 | 41,500.00 | 42,600.00 | 42,600.00 | 2.90% | 63,225 |
| Apr 30, 2026 | 43,050.00 | 43,050.00 | 41,200.00 | 41,400.00 | 41,400.00 | -2.93% | 60,714 |
| Apr 29, 2026 | 43,800.00 | 44,050.00 | 42,550.00 | 42,650.00 | 42,650.00 | -1.39% | 32,498 |
| Apr 28, 2026 | 44,250.00 | 44,300.00 | 43,250.00 | 43,250.00 | 43,250.00 | -2.26% | 26,155 |
| Apr 27, 2026 | 44,250.00 | 44,750.00 | 44,200.00 | 44,250.00 | 44,250.00 | 0.68% | 27,627 |
| Apr 24, 2026 | 43,800.00 | 44,950.00 | 43,800.00 | 43,950.00 | 43,950.00 | 1.38% | 39,215 |
| Apr 23, 2026 | 43,500.00 | 43,800.00 | 42,850.00 | 43,350.00 | 43,350.00 | 0.46% | 40,887 |
| Apr 22, 2026 | 43,400.00 | 43,550.00 | 43,000.00 | 43,150.00 | 43,150.00 | -0.46% | 27,483 |
| Apr 21, 2026 | 44,200.00 | 44,300.00 | 43,250.00 | 43,350.00 | 43,350.00 | -1.03% | 29,612 |
| Apr 20, 2026 | 44,850.00 | 44,850.00 | 43,050.00 | 43,800.00 | 43,800.00 | -1.68% | 38,647 |
| Apr 17, 2026 | 45,150.00 | 45,700.00 | 44,450.00 | 44,550.00 | 44,550.00 | -0.22% | 41,579 |
| Apr 16, 2026 | 44,800.00 | 45,050.00 | 44,550.00 | 44,650.00 | 44,650.00 | 0.56% | 35,074 |
| Apr 15, 2026 | 44,550.00 | 45,200.00 | 44,250.00 | 44,400.00 | 44,400.00 | 0.68% | 25,704 |
| Apr 14, 2026 | 44,950.00 | 45,400.00 | 44,050.00 | 44,100.00 | 44,100.00 | -1.01% | 25,311 |
| Apr 13, 2026 | 43,900.00 | 45,950.00 | 43,350.00 | 44,550.00 | 44,550.00 | 1.02% | 43,844 |
| Apr 10, 2026 | 44,500.00 | 45,950.00 | 43,650.00 | 44,100.00 | 44,100.00 | -0.68% | 59,810 |
| Apr 9, 2026 | 43,700.00 | 45,000.00 | 43,650.00 | 44,400.00 | 44,400.00 | 0.57% | 49,823 |
| Apr 8, 2026 | 44,700.00 | 44,900.00 | 43,800.00 | 44,150.00 | 44,150.00 | 3.27% | 41,822 |
| Apr 7, 2026 | 44,100.00 | 44,700.00 | 42,700.00 | 42,750.00 | 42,750.00 | -2.29% | 31,659 |
| Apr 6, 2026 | 45,100.00 | 46,300.00 | 43,150.00 | 43,750.00 | 43,750.00 | -3.95% | 61,925 |
| Apr 3, 2026 | 47,000.00 | 47,750.00 | 45,550.00 | 45,550.00 | 45,550.00 | -2.04% | 43,187 |
| Apr 2, 2026 | 48,650.00 | 50,400.00 | 44,800.00 | 46,500.00 | 46,500.00 | -2.11% | 66,771 |
| Apr 1, 2026 | 47,650.00 | 48,500.00 | 46,550.00 | 47,500.00 | 47,500.00 | 2.04% | 43,535 |
| Mar 31, 2026 | 46,000.00 | 48,100.00 | 45,750.00 | 46,550.00 | 46,550.00 | 1.20% | 34,869 |
| Mar 30, 2026 | 45,750.00 | 47,650.00 | 45,250.00 | 46,000.00 | 46,000.00 | -3.36% | 48,367 |
| Mar 27, 2026 | 45,600.00 | 48,250.00 | 45,150.00 | 47,600.00 | 47,600.00 | 4.27% | 46,870 |
| Mar 26, 2026 | 46,300.00 | 47,150.00 | 45,650.00 | 45,650.00 | 45,650.00 | -2.46% | 30,500 |
| Mar 25, 2026 | 46,800.00 | 47,450.00 | 46,250.00 | 46,800.00 | 46,800.00 | - | 18,886 |
| Mar 24, 2026 | 47,100.00 | 47,150.00 | 46,000.00 | 46,800.00 | 46,800.00 | 1.30% | 23,686 |
| Mar 23, 2026 | 45,100.00 | 48,300.00 | 45,100.00 | 46,200.00 | 46,200.00 | -2.01% | 33,600 |
| 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 |