Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 2,540.00
-60.00 (-2.31%)
At close: Oct 28, 2025
Pamtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,545.00 | 2,620.00 | 2,460.00 | 2,620.00 | 2,620.00 | 3.15% | 183,211 |
| Oct 28, 2025 | 2,615.00 | 2,640.00 | 2,475.00 | 2,540.00 | 2,540.00 | -2.31% | 210,750 |
| Oct 27, 2025 | 2,720.00 | 2,895.00 | 2,520.00 | 2,600.00 | 2,600.00 | -4.41% | 278,805 |
| Oct 24, 2025 | 2,700.00 | 2,780.00 | 2,655.00 | 2,720.00 | 2,720.00 | 0.74% | 150,668 |
| Oct 23, 2025 | 2,830.00 | 2,830.00 | 2,640.00 | 2,700.00 | 2,700.00 | -5.10% | 179,396 |
| Oct 22, 2025 | 2,790.00 | 2,905.00 | 2,675.00 | 2,845.00 | 2,845.00 | 1.25% | 219,968 |
| Oct 21, 2025 | 2,960.00 | 2,960.00 | 2,750.00 | 2,810.00 | 2,810.00 | -2.26% | 677,659 |
| Oct 20, 2025 | 2,510.00 | 2,965.00 | 2,510.00 | 2,875.00 | 2,875.00 | 12.09% | 1,444,250 |
| Oct 17, 2025 | 2,540.00 | 2,640.00 | 2,455.00 | 2,565.00 | 2,565.00 | 3.85% | 284,276 |
| Oct 16, 2025 | 2,650.00 | 2,650.00 | 2,445.00 | 2,470.00 | 2,470.00 | -6.79% | 505,646 |
| Oct 15, 2025 | 2,600.00 | 2,675.00 | 2,525.00 | 2,650.00 | 2,650.00 | 1.92% | 313,816 |
| Oct 14, 2025 | 2,545.00 | 2,640.00 | 2,420.00 | 2,600.00 | 2,600.00 | 2.56% | 838,727 |
| Oct 13, 2025 | 2,315.00 | 2,650.00 | 2,315.00 | 2,535.00 | 2,535.00 | 9.98% | 2,920,871 |
| Oct 10, 2025 | 1,942.00 | 2,400.00 | 1,939.00 | 2,305.00 | 2,305.00 | 19.37% | 3,833,750 |
| Oct 2, 2025 | 1,849.00 | 1,937.00 | 1,834.00 | 1,931.00 | 1,931.00 | 4.43% | 263,304 |
| Oct 1, 2025 | 1,849.00 | 1,858.00 | 1,805.00 | 1,849.00 | 1,849.00 | 2.38% | 73,918 |
| Sep 30, 2025 | 1,839.00 | 1,839.00 | 1,805.00 | 1,806.00 | 1,806.00 | -1.79% | 34,605 |
| Sep 29, 2025 | 1,840.00 | 1,845.00 | 1,802.00 | 1,839.00 | 1,839.00 | 1.88% | 34,034 |
| Sep 26, 2025 | 1,840.00 | 1,844.00 | 1,804.00 | 1,805.00 | 1,805.00 | -2.17% | 73,267 |
| Sep 25, 2025 | 1,880.00 | 1,898.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.86% | 29,034 |
| Sep 24, 2025 | 1,850.00 | 1,880.00 | 1,837.00 | 1,880.00 | 1,880.00 | 1.13% | 39,057 |
| Sep 23, 2025 | 1,917.00 | 1,917.00 | 1,856.00 | 1,859.00 | 1,859.00 | -1.06% | 71,826 |
| Sep 22, 2025 | 1,853.00 | 1,900.00 | 1,853.00 | 1,879.00 | 1,879.00 | 1.40% | 72,094 |
| Sep 19, 2025 | 1,900.00 | 1,900.00 | 1,820.00 | 1,853.00 | 1,853.00 | -0.86% | 113,400 |
| Sep 18, 2025 | 1,823.00 | 1,925.00 | 1,816.00 | 1,869.00 | 1,869.00 | 2.92% | 71,867 |
| Sep 17, 2025 | 1,855.00 | 1,855.00 | 1,800.00 | 1,816.00 | 1,816.00 | -1.78% | 63,787 |
| Sep 16, 2025 | 1,851.00 | 1,877.00 | 1,837.00 | 1,849.00 | 1,849.00 | -0.11% | 29,651 |
| Sep 15, 2025 | 1,821.00 | 1,865.00 | 1,821.00 | 1,851.00 | 1,851.00 | 0.65% | 58,258 |
| Sep 12, 2025 | 1,850.00 | 1,888.00 | 1,831.00 | 1,839.00 | 1,839.00 | -0.16% | 28,814 |
| Sep 11, 2025 | 1,835.00 | 1,859.00 | 1,828.00 | 1,842.00 | 1,842.00 | 0.38% | 35,221 |
| Sep 10, 2025 | 1,859.00 | 1,859.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.50% | 39,727 |
| Sep 9, 2025 | 1,822.00 | 1,940.00 | 1,822.00 | 1,863.00 | 1,863.00 | 0.98% | 37,798 |
| Sep 8, 2025 | 1,850.00 | 1,854.00 | 1,832.00 | 1,845.00 | 1,845.00 | 0.54% | 13,951 |
| Sep 5, 2025 | 1,870.00 | 1,907.00 | 1,833.00 | 1,835.00 | 1,835.00 | -1.87% | 49,912 |
| Sep 4, 2025 | 1,896.00 | 1,900.00 | 1,840.00 | 1,870.00 | 1,870.00 | -1.22% | 33,275 |
| Sep 3, 2025 | 1,879.00 | 1,947.00 | 1,849.00 | 1,893.00 | 1,893.00 | 1.34% | 49,065 |
| Sep 2, 2025 | 1,859.00 | 1,897.00 | 1,837.00 | 1,868.00 | 1,868.00 | 0.43% | 46,788 |
| Sep 1, 2025 | 1,871.00 | 1,900.00 | 1,844.00 | 1,860.00 | 1,860.00 | -1.43% | 54,283 |
| Aug 29, 2025 | 1,861.00 | 1,908.00 | 1,859.00 | 1,887.00 | 1,887.00 | 1.40% | 43,156 |
| Aug 28, 2025 | 1,886.00 | 1,889.00 | 1,860.00 | 1,861.00 | 1,861.00 | -1.33% | 21,813 |
| Aug 27, 2025 | 1,858.00 | 1,910.00 | 1,858.00 | 1,886.00 | 1,886.00 | 0.80% | 47,452 |
| Aug 26, 2025 | 1,901.00 | 1,901.00 | 1,863.00 | 1,871.00 | 1,871.00 | -0.37% | 31,064 |
| Aug 25, 2025 | 1,909.00 | 1,950.00 | 1,878.00 | 1,878.00 | 1,878.00 | -1.26% | 52,034 |
| Aug 22, 2025 | 1,873.00 | 1,965.00 | 1,872.00 | 1,902.00 | 1,902.00 | 1.55% | 307,705 |
| Aug 21, 2025 | 1,825.00 | 1,952.00 | 1,816.00 | 1,873.00 | 1,873.00 | 3.03% | 137,188 |
| Aug 20, 2025 | 1,835.00 | 1,845.00 | 1,756.00 | 1,818.00 | 1,818.00 | -1.73% | 74,420 |
| Aug 19, 2025 | 1,873.00 | 1,894.00 | 1,838.00 | 1,850.00 | 1,850.00 | -1.33% | 56,116 |
| Aug 18, 2025 | 1,850.00 | 1,930.00 | 1,850.00 | 1,875.00 | 1,875.00 | 0.48% | 158,343 |
| Aug 14, 2025 | 1,895.00 | 1,909.00 | 1,866.00 | 1,866.00 | 1,866.00 | -1.53% | 29,086 |
| Aug 13, 2025 | 1,820.00 | 1,918.00 | 1,820.00 | 1,895.00 | 1,895.00 | 3.27% | 143,016 |