Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 71,300
+4,400 (6.58%)
At close: Oct 16, 2026
Pum-Tech Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 66,600.00 | 73,200.00 | 66,600.00 | 71,300.00 | 71,300.00 | 6.58% | 235,025 |
| Oct 15, 2026 | 66,700.00 | 68,300.00 | 60,100.00 | 66,900.00 | 66,900.00 | -3.32% | 229,451 |
| Oct 14, 2026 | 69,900.00 | 70,000.00 | 64,100.00 | 69,200.00 | 69,200.00 | 0.58% | 141,433 |
| Oct 13, 2026 | 68,000.00 | 71,300.00 | 65,300.00 | 68,800.00 | 68,800.00 | 1.33% | 170,521 |
| Oct 12, 2026 | 69,000.00 | 69,700.00 | 66,100.00 | 67,900.00 | 67,900.00 | 3.66% | 95,562 |
| Oct 8, 2026 | 66,800.00 | 68,000.00 | 64,700.00 | 65,500.00 | 65,500.00 | -2.53% | 82,087 |
| Oct 7, 2026 | 63,100.00 | 69,800.00 | 63,000.00 | 67,200.00 | 67,200.00 | 6.67% | 185,167 |
| Oct 6, 2026 | 60,900.00 | 64,200.00 | 60,900.00 | 63,000.00 | 63,000.00 | 4.13% | 152,586 |
| Oct 2, 2026 | 63,000.00 | 64,500.00 | 59,000.00 | 60,500.00 | 60,500.00 | -3.97% | 152,535 |
| Oct 1, 2026 | 61,300.00 | 63,400.00 | 60,500.00 | 63,000.00 | 63,000.00 | 2.77% | 60,961 |
| Sep 30, 2026 | 62,800.00 | 63,600.00 | 61,000.00 | 61,300.00 | 61,300.00 | -2.70% | 46,482 |
| Sep 29, 2026 | 61,700.00 | 63,300.00 | 61,200.00 | 63,000.00 | 63,000.00 | 2.44% | 41,026 |
| Sep 28, 2026 | 57,700.00 | 63,200.00 | 57,700.00 | 61,500.00 | 61,500.00 | 6.96% | 115,251 |
| Sep 23, 2026 | 56,700.00 | 58,300.00 | 56,000.00 | 57,500.00 | 57,500.00 | 0.17% | 50,765 |
| Sep 22, 2026 | 59,200.00 | 60,500.00 | 57,000.00 | 57,400.00 | 57,400.00 | -3.85% | 68,492 |
| Sep 21, 2026 | 59,600.00 | 61,200.00 | 58,000.00 | 59,700.00 | 59,700.00 | -3.24% | 60,650 |
| Sep 18, 2026 | 61,400.00 | 63,800.00 | 60,000.00 | 61,700.00 | 61,700.00 | -0.32% | 66,921 |
| Sep 17, 2026 | 61,400.00 | 65,500.00 | 61,400.00 | 61,900.00 | 61,900.00 | 0.98% | 115,278 |
| Sep 16, 2026 | 56,900.00 | 62,800.00 | 56,800.00 | 61,300.00 | 61,300.00 | 6.24% | 156,761 |
| Sep 15, 2026 | 57,300.00 | 59,900.00 | 57,200.00 | 57,700.00 | 57,700.00 | -2.37% | 57,184 |
| Sep 14, 2026 | 54,500.00 | 61,000.00 | 53,900.00 | 59,100.00 | 59,100.00 | 11.93% | 239,168 |
| Sep 11, 2026 | 51,300.00 | 53,900.00 | 51,200.00 | 52,800.00 | 52,800.00 | 0.76% | 68,435 |
| Sep 10, 2026 | 52,300.00 | 52,800.00 | 50,250.00 | 52,400.00 | 52,400.00 | 2.14% | 57,528 |
| Sep 9, 2026 | 51,200.00 | 52,700.00 | 50,800.00 | 51,300.00 | 51,300.00 | -1.16% | 68,365 |
| Sep 8, 2026 | 53,700.00 | 54,100.00 | 51,600.00 | 51,900.00 | 51,900.00 | -3.35% | 130,086 |
| Sep 7, 2026 | 55,000.00 | 55,000.00 | 52,700.00 | 53,700.00 | 53,700.00 | -2.89% | 112,014 |
| Sep 4, 2026 | 57,500.00 | 57,500.00 | 53,500.00 | 55,300.00 | 55,300.00 | -3.83% | 159,181 |
| Sep 3, 2026 | 58,400.00 | 59,800.00 | 56,000.00 | 57,500.00 | 57,500.00 | 1.05% | 56,509 |
| Sep 2, 2026 | 57,100.00 | 60,200.00 | 56,500.00 | 56,900.00 | 56,900.00 | -2.23% | 68,112 |
| Sep 1, 2026 | 58,500.00 | 59,900.00 | 56,700.00 | 58,200.00 | 58,200.00 | -1.36% | 49,507 |
| Aug 31, 2026 | 60,700.00 | 60,800.00 | 58,200.00 | 59,000.00 | 59,000.00 | -4.38% | 80,077 |
| Aug 28, 2026 | 56,700.00 | 61,800.00 | 56,700.00 | 61,700.00 | 61,700.00 | 9.01% | 102,598 |
| Aug 27, 2026 | 57,700.00 | 58,400.00 | 55,600.00 | 56,600.00 | 56,600.00 | -4.23% | 121,599 |
| Aug 26, 2026 | 63,000.00 | 64,000.00 | 59,000.00 | 59,100.00 | 59,100.00 | -6.19% | 80,092 |
| Aug 25, 2026 | 62,900.00 | 66,500.00 | 61,000.00 | 63,000.00 | 63,000.00 | -0.63% | 121,719 |
| Aug 24, 2026 | 59,000.00 | 65,000.00 | 59,000.00 | 63,400.00 | 63,400.00 | 6.02% | 103,792 |
| Aug 21, 2026 | 57,000.00 | 61,000.00 | 55,900.00 | 59,800.00 | 59,800.00 | 4.73% | 130,947 |
| Aug 20, 2026 | 55,900.00 | 58,000.00 | 54,000.00 | 57,100.00 | 57,100.00 | 3.07% | 80,600 |
| Aug 19, 2026 | 53,600.00 | 58,000.00 | 53,000.00 | 55,400.00 | 55,400.00 | 0.73% | 144,986 |
| Aug 18, 2026 | 53,200.00 | 55,000.00 | 51,000.00 | 55,000.00 | 55,000.00 | 3.77% | 92,287 |
| Aug 14, 2026 | 54,800.00 | 55,800.00 | 52,100.00 | 53,000.00 | 53,000.00 | -3.28% | 94,695 |
| Aug 13, 2026 | 57,600.00 | 59,300.00 | 53,900.00 | 54,800.00 | 54,800.00 | -6.96% | 171,432 |
| Aug 12, 2026 | 54,500.00 | 59,100.00 | 52,600.00 | 58,900.00 | 58,900.00 | 15.04% | 281,830 |
| Aug 11, 2026 | 50,700.00 | 56,800.00 | 50,100.00 | 51,200.00 | 51,200.00 | 3.12% | 223,199 |
| Aug 10, 2026 | 49,700.00 | 50,000.00 | 47,200.00 | 49,650.00 | 49,650.00 | 0.30% | 29,648 |
| Aug 7, 2026 | 50,400.00 | 51,300.00 | 47,700.00 | 49,500.00 | 49,500.00 | -0.70% | 50,418 |
| Aug 6, 2026 | 47,000.00 | 50,100.00 | 46,450.00 | 49,850.00 | 49,850.00 | 6.63% | 74,551 |
| Aug 5, 2026 | 47,750.00 | 48,250.00 | 46,300.00 | 46,750.00 | 46,750.00 | -3.41% | 65,468 |
| Aug 4, 2026 | 45,950.00 | 49,000.00 | 45,950.00 | 48,400.00 | 48,400.00 | 6.61% | 60,990 |
| Aug 3, 2026 | 46,000.00 | 48,500.00 | 45,400.00 | 45,400.00 | 45,400.00 | -1.52% | 47,101 |