Pum-Tech Korea Co., Ltd (KOSDAQ:251970)
South Korea · Delayed Price · Currency is KRW 41,400
-1,250 (-2.93%)
At close: Apr 30, 2026
Pum-Tech Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 29,147 |
| 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 |
| Mar 16, 2026 | 45,800.00 | 46,550.00 | 44,800.00 | 45,100.00 | 45,100.00 | -2.70% | 32,205 |
| Mar 13, 2026 | 46,200.00 | 47,400.00 | 45,800.00 | 46,350.00 | 46,350.00 | 0.32% | 17,523 |
| Mar 12, 2026 | 45,500.00 | 46,700.00 | 45,500.00 | 46,200.00 | 46,200.00 | 0.43% | 28,258 |
| Mar 11, 2026 | 46,350.00 | 47,150.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.33% | 35,711 |
| Mar 10, 2026 | 49,300.00 | 49,300.00 | 46,150.00 | 46,150.00 | 46,150.00 | -2.22% | 40,562 |
| Mar 9, 2026 | 46,800.00 | 48,450.00 | 45,100.00 | 47,200.00 | 47,200.00 | -3.28% | 44,307 |
| Mar 6, 2026 | 45,650.00 | 49,200.00 | 45,200.00 | 48,800.00 | 48,800.00 | 4.05% | 55,512 |
| Mar 5, 2026 | 47,650.00 | 49,050.00 | 45,100.00 | 46,900.00 | 46,900.00 | 4.57% | 142,024 |
| Mar 4, 2026 | 48,900.00 | 48,900.00 | 44,050.00 | 44,850.00 | 44,850.00 | -9.03% | 115,548 |
| Mar 3, 2026 | 51,700.00 | 51,700.00 | 49,300.00 | 49,300.00 | 49,300.00 | -5.37% | 62,027 |
| Feb 27, 2026 | 53,700.00 | 54,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | -3.52% | 54,890 |
| Feb 26, 2026 | 56,600.00 | 56,900.00 | 54,000.00 | 54,000.00 | 54,000.00 | -3.40% | 59,599 |
| Feb 25, 2026 | 56,900.00 | 57,500.00 | 55,700.00 | 55,900.00 | 55,900.00 | -0.89% | 49,379 |
| Feb 24, 2026 | 56,700.00 | 57,800.00 | 56,400.00 | 56,400.00 | 56,400.00 | -0.70% | 34,751 |
| Feb 23, 2026 | 58,500.00 | 58,500.00 | 56,800.00 | 56,800.00 | 56,800.00 | -0.35% | 38,503 |
| Feb 20, 2026 | 57,400.00 | 58,200.00 | 56,100.00 | 57,000.00 | 57,000.00 | -0.52% | 48,515 |
| Feb 19, 2026 | 58,800.00 | 58,800.00 | 56,600.00 | 57,300.00 | 57,300.00 | -0.52% | 93,186 |