Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 32,550
-650 (-1.96%)
At close: Jun 26, 2026
Pum-Tech Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |