Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 57,500
+600 (1.05%)
At close: Sep 3, 2026
Pum-Tech Korea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 46,400.00 | 46,800.00 | 44,000.00 | 46,100.00 | 46,100.00 | -0.65% | 80,784 |
| Jul 30, 2026 | 48,000.00 | 49,300.00 | 43,250.00 | 46,400.00 | 46,400.00 | -7.11% | 121,395 |
| Jul 29, 2026 | 46,550.00 | 50,400.00 | 46,050.00 | 49,950.00 | 49,950.00 | 5.05% | 111,807 |
| Jul 28, 2026 | 48,100.00 | 49,500.00 | 46,350.00 | 47,550.00 | 47,550.00 | -2.16% | 70,524 |
| Jul 27, 2026 | 44,800.00 | 49,650.00 | 44,100.00 | 48,600.00 | 48,600.00 | 10.45% | 152,119 |
| Jul 24, 2026 | 39,500.00 | 46,050.00 | 39,500.00 | 44,000.00 | 44,000.00 | 8.64% | 95,658 |
| Jul 23, 2026 | 38,100.00 | 40,500.00 | 37,750.00 | 40,500.00 | 40,500.00 | 5.61% | 36,716 |
| Jul 22, 2026 | 39,450.00 | 40,300.00 | 38,300.00 | 38,350.00 | 38,350.00 | -2.91% | 50,536 |
| Jul 21, 2026 | 38,150.00 | 39,950.00 | 37,600.00 | 39,500.00 | 39,500.00 | 0.89% | 33,836 |
| 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 |