Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,931.00
+82.00 (4.43%)
At close: Oct 2, 2025

Pamtek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20251,942.002,400.001,939.002,305.002,305.0019.37%3,813,973
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
Aug 12, 20251,889.002,030.001,800.001,835.001,835.00-1.56%653,382
Aug 11, 20251,878.001,878.001,835.001,864.001,864.000.11%75,387
Aug 8, 20251,877.001,910.001,854.001,862.001,862.00-1.17%58,205
Aug 7, 20251,805.001,906.001,803.001,884.001,884.004.32%141,687
Aug 6, 20251,824.001,824.001,790.001,806.001,806.000.56%26,022
Aug 5, 20251,842.001,842.001,750.001,796.001,796.00-0.17%28,942
Aug 4, 20251,796.001,830.001,768.001,799.001,799.00-0.22%58,177
Aug 1, 20251,877.001,877.001,788.001,803.001,803.00-2.44%73,309
Jul 31, 20251,864.001,880.001,825.001,848.001,848.00-0.86%59,435
Jul 30, 20251,795.001,937.001,782.001,864.001,864.003.96%216,377
Jul 29, 20251,806.001,827.001,771.001,793.001,793.00-1.81%81,747
Jul 28, 20251,771.001,858.001,735.001,826.001,826.002.58%203,906
Jul 25, 20251,829.001,860.001,769.001,780.001,780.00-3.00%115,668