Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252,545.002,620.002,460.002,620.002,620.003.15%183,211
Oct 28, 20252,615.002,640.002,475.002,540.002,540.00-2.31%210,750
Oct 27, 20252,720.002,895.002,520.002,600.002,600.00-4.41%278,805
Oct 24, 20252,700.002,780.002,655.002,720.002,720.000.74%150,668
Oct 23, 20252,830.002,830.002,640.002,700.002,700.00-5.10%179,396
Oct 22, 20252,790.002,905.002,675.002,845.002,845.001.25%219,968
Oct 21, 20252,960.002,960.002,750.002,810.002,810.00-2.26%677,659
Oct 20, 20252,510.002,965.002,510.002,875.002,875.0012.09%1,444,250
Oct 17, 20252,540.002,640.002,455.002,565.002,565.003.85%284,276
Oct 16, 20252,650.002,650.002,445.002,470.002,470.00-6.79%505,646
Oct 15, 20252,600.002,675.002,525.002,650.002,650.001.92%313,816
Oct 14, 20252,545.002,640.002,420.002,600.002,600.002.56%838,727
Oct 13, 20252,315.002,650.002,315.002,535.002,535.009.98%2,920,871
Oct 10, 20251,942.002,400.001,939.002,305.002,305.0019.37%3,833,750
Oct 2, 20251,849.001,937.001,834.001,931.001,931.004.43%263,304
Oct 1, 20251,849.001,858.001,805.001,849.001,849.002.38%73,918
Sep 30, 20251,839.001,839.001,805.001,806.001,806.00-1.79%34,605
Sep 29, 20251,840.001,845.001,802.001,839.001,839.001.88%34,034
Sep 26, 20251,840.001,844.001,804.001,805.001,805.00-2.17%73,267
Sep 25, 20251,880.001,898.001,845.001,845.001,845.00-1.86%29,034
Sep 24, 20251,850.001,880.001,837.001,880.001,880.001.13%39,057
Sep 23, 20251,917.001,917.001,856.001,859.001,859.00-1.06%71,826
Sep 22, 20251,853.001,900.001,853.001,879.001,879.001.40%72,094
Sep 19, 20251,900.001,900.001,820.001,853.001,853.00-0.86%113,400
Sep 18, 20251,823.001,925.001,816.001,869.001,869.002.92%71,867
Sep 17, 20251,855.001,855.001,800.001,816.001,816.00-1.78%63,787
Sep 16, 20251,851.001,877.001,837.001,849.001,849.00-0.11%29,651
Sep 15, 20251,821.001,865.001,821.001,851.001,851.000.65%58,258
Sep 12, 20251,850.001,888.001,831.001,839.001,839.00-0.16%28,814
Sep 11, 20251,835.001,859.001,828.001,842.001,842.000.38%35,221
Sep 10, 20251,859.001,859.001,835.001,835.001,835.00-1.50%39,727
Sep 9, 20251,822.001,940.001,822.001,863.001,863.000.98%37,798
Sep 8, 20251,850.001,854.001,832.001,845.001,845.000.54%13,951
Sep 5, 20251,870.001,907.001,833.001,835.001,835.00-1.87%49,912
Sep 4, 20251,896.001,900.001,840.001,870.001,870.00-1.22%33,275
Sep 3, 20251,879.001,947.001,849.001,893.001,893.001.34%49,065
Sep 2, 20251,859.001,897.001,837.001,868.001,868.000.43%46,788
Sep 1, 20251,871.001,900.001,844.001,860.001,860.00-1.43%54,283
Aug 29, 20251,861.001,908.001,859.001,887.001,887.001.40%43,156
Aug 28, 20251,886.001,889.001,860.001,861.001,861.00-1.33%21,813
Aug 27, 20251,858.001,910.001,858.001,886.001,886.000.80%47,452
Aug 26, 20251,901.001,901.001,863.001,871.001,871.00-0.37%31,064
Aug 25, 20251,909.001,950.001,878.001,878.001,878.00-1.26%52,034
Aug 22, 20251,873.001,965.001,872.001,902.001,902.001.55%307,705
Aug 21, 20251,825.001,952.001,816.001,873.001,873.003.03%137,188
Aug 20, 20251,835.001,845.001,756.001,818.001,818.00-1.73%74,420
Aug 19, 20251,873.001,894.001,838.001,850.001,850.00-1.33%56,116
Aug 18, 20251,850.001,930.001,850.001,875.001,875.000.48%158,343
Aug 14, 20251,895.001,909.001,866.001,866.001,866.00-1.53%29,086
Aug 13, 20251,820.001,918.001,820.001,895.001,895.003.27%143,016