Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 39,150
-2,800 (-6.67%)
At close: Jul 20, 2026
Pum-Tech Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 41,900.00 | 41,900.00 | 38,650.00 | 39,150.00 | 39,150.00 | -6.67% | 43,962 |
| Jul 16, 2026 | 42,050.00 | 43,000.00 | 40,900.00 | 41,950.00 | 41,950.00 | -0.12% | 37,309 |
| Jul 15, 2026 | 42,050.00 | 42,750.00 | 41,200.00 | 42,000.00 | 42,000.00 | 0.12% | 39,058 |
| Jul 14, 2026 | 42,500.00 | 45,000.00 | 41,800.00 | 41,950.00 | 41,950.00 | -2.10% | 55,439 |
| Jul 13, 2026 | 43,850.00 | 46,250.00 | 42,400.00 | 42,850.00 | 42,850.00 | -1.95% | 59,924 |
| Jul 10, 2026 | 46,550.00 | 46,550.00 | 43,050.00 | 43,700.00 | 43,700.00 | -6.42% | 79,353 |
| Jul 9, 2026 | 44,600.00 | 46,700.00 | 42,275.00 | 46,700.00 | 46,700.00 | 4.47% | 85,970 |
| Jul 8, 2026 | 45,900.00 | 47,800.00 | 41,500.00 | 44,700.00 | 44,700.00 | -3.87% | 123,123 |
| Jul 7, 2026 | 43,600.00 | 46,850.00 | 42,850.00 | 46,500.00 | 46,500.00 | 7.64% | 158,185 |
| Jul 6, 2026 | 43,750.00 | 44,350.00 | 41,700.00 | 43,200.00 | 43,200.00 | 0.47% | 79,399 |
| Jul 3, 2026 | 39,400.00 | 43,900.00 | 38,150.00 | 43,000.00 | 43,000.00 | 11.25% | 204,499 |
| Jul 2, 2026 | 38,050.00 | 40,550.00 | 37,800.00 | 38,650.00 | 38,650.00 | 0.65% | 95,135 |
| Jul 1, 2026 | 35,850.00 | 38,500.00 | 35,600.00 | 38,400.00 | 38,400.00 | 7.26% | 43,938 |
| Jun 30, 2026 | 37,600.00 | 38,050.00 | 35,000.00 | 35,800.00 | 35,800.00 | -5.79% | 37,689 |
| Jun 29, 2026 | 33,900.00 | 38,000.00 | 32,650.00 | 38,000.00 | 38,000.00 | 16.74% | 72,797 |
| Jun 26, 2026 | 32,800.00 | 33,900.00 | 31,400.00 | 32,550.00 | 32,550.00 | -1.96% | 45,383 |
| Jun 25, 2026 | 33,200.00 | 34,600.00 | 33,000.00 | 33,200.00 | 33,200.00 | -2.50% | 33,080 |
| Jun 24, 2026 | 33,850.00 | 34,500.00 | 32,700.00 | 34,050.00 | 34,050.00 | 2.25% | 35,819 |
| Jun 23, 2026 | 34,350.00 | 35,350.00 | 33,300.00 | 33,300.00 | 33,300.00 | -3.20% | 43,271 |
| Jun 22, 2026 | 35,550.00 | 36,050.00 | 34,000.00 | 34,400.00 | 34,400.00 | -3.10% | 20,763 |
| Jun 19, 2026 | 36,800.00 | 36,800.00 | 35,100.00 | 35,500.00 | 35,500.00 | -1.93% | 23,263 |
| Jun 18, 2026 | 37,250.00 | 37,350.00 | 36,200.00 | 36,200.00 | 36,200.00 | -3.08% | 12,907 |
| Jun 17, 2026 | 36,050.00 | 38,850.00 | 35,800.00 | 37,350.00 | 37,350.00 | 3.75% | 36,670 |
| Jun 16, 2026 | 36,600.00 | 38,250.00 | 35,750.00 | 36,000.00 | 36,000.00 | -3.74% | 31,391 |
| Jun 15, 2026 | 37,000.00 | 37,950.00 | 35,950.00 | 37,400.00 | 37,400.00 | 1.49% | 51,484 |
| Jun 12, 2026 | 36,000.00 | 38,100.00 | 35,000.00 | 36,850.00 | 36,850.00 | 5.14% | 49,476 |
| Jun 11, 2026 | 33,250.00 | 35,400.00 | 32,600.00 | 35,050.00 | 35,050.00 | 4.63% | 54,397 |
| Jun 10, 2026 | 33,300.00 | 34,250.00 | 32,850.00 | 33,500.00 | 33,500.00 | -1.33% | 25,920 |
| Jun 9, 2026 | 32,950.00 | 35,150.00 | 31,650.00 | 33,950.00 | 33,950.00 | 1.95% | 47,372 |
| Jun 8, 2026 | 34,050.00 | 34,200.00 | 32,200.00 | 33,300.00 | 33,300.00 | -3.20% | 32,261 |
| Jun 5, 2026 | 35,650.00 | 36,450.00 | 34,200.00 | 34,400.00 | 34,400.00 | -2.96% | 26,061 |
| Jun 4, 2026 | 34,600.00 | 36,500.00 | 34,100.00 | 35,450.00 | 35,450.00 | 3.35% | 47,528 |
| Jun 2, 2026 | 35,100.00 | 35,250.00 | 33,800.00 | 34,300.00 | 34,300.00 | -3.65% | 53,758 |
| Jun 1, 2026 | 35,700.00 | 37,300.00 | 35,150.00 | 35,600.00 | 35,600.00 | -1.79% | 46,189 |
| May 29, 2026 | 37,200.00 | 37,950.00 | 35,450.00 | 36,250.00 | 36,250.00 | -3.46% | 35,992 |
| 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 |