Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 1,528.00
+16.00 (1.06%)
At close: Mar 6, 2026
Pamtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,525.00 | 1,559.00 | 1,496.00 | 1,528.00 | 1,528.00 | 1.06% | 115,546 |
| Mar 5, 2026 | 1,340.00 | 1,525.00 | 1,340.00 | 1,512.00 | 1,512.00 | 10.36% | 268,387 |
| Mar 4, 2026 | 1,530.00 | 1,530.00 | 1,340.00 | 1,370.00 | 1,370.00 | -10.46% | 469,618 |
| Mar 3, 2026 | 1,631.00 | 1,659.00 | 1,523.00 | 1,530.00 | 1,530.00 | -7.38% | 256,931 |
| Feb 27, 2026 | 1,581.00 | 1,700.00 | 1,581.00 | 1,652.00 | 1,652.00 | -1.55% | 133,987 |
| Feb 26, 2026 | 1,732.00 | 1,732.00 | 1,639.00 | 1,678.00 | 1,678.00 | -1.35% | 213,134 |
| Feb 25, 2026 | 1,680.00 | 1,744.00 | 1,648.00 | 1,701.00 | 1,701.00 | 3.34% | 305,607 |
| Feb 24, 2026 | 1,624.00 | 1,679.00 | 1,624.00 | 1,646.00 | 1,646.00 | -0.48% | 140,772 |
| Feb 23, 2026 | 1,659.00 | 1,659.00 | 1,640.00 | 1,654.00 | 1,654.00 | 0.24% | 107,578 |
| Feb 20, 2026 | 1,678.00 | 1,687.00 | 1,632.00 | 1,650.00 | 1,650.00 | -1.67% | 87,358 |
| Feb 19, 2026 | 1,628.00 | 1,684.00 | 1,621.00 | 1,678.00 | 1,678.00 | 2.76% | 130,854 |
| Feb 13, 2026 | 1,662.00 | 1,662.00 | 1,620.00 | 1,633.00 | 1,633.00 | -1.69% | 91,200 |
| Feb 12, 2026 | 1,633.00 | 1,679.00 | 1,600.00 | 1,661.00 | 1,661.00 | 1.78% | 159,876 |
| Feb 11, 2026 | 1,620.00 | 1,639.00 | 1,610.00 | 1,632.00 | 1,632.00 | 0.74% | 77,833 |
| Feb 10, 2026 | 1,625.00 | 1,649.00 | 1,618.00 | 1,620.00 | 1,620.00 | -1.16% | 49,096 |
| Feb 9, 2026 | 1,611.00 | 1,646.00 | 1,595.00 | 1,639.00 | 1,639.00 | 2.31% | 112,302 |
| Feb 6, 2026 | 1,594.00 | 1,620.00 | 1,549.00 | 1,602.00 | 1,602.00 | -0.19% | 108,640 |
| Feb 5, 2026 | 1,653.00 | 1,653.00 | 1,600.00 | 1,605.00 | 1,605.00 | -2.90% | 261,617 |
| Feb 4, 2026 | 1,685.00 | 1,685.00 | 1,643.00 | 1,653.00 | 1,653.00 | -2.19% | 187,752 |
| Feb 3, 2026 | 1,700.00 | 1,704.00 | 1,657.00 | 1,690.00 | 1,690.00 | -0.59% | 221,411 |
| Feb 2, 2026 | 1,766.00 | 1,766.00 | 1,669.00 | 1,700.00 | 1,700.00 | -3.85% | 225,715 |
| Jan 30, 2026 | 1,776.00 | 1,778.00 | 1,734.00 | 1,768.00 | 1,768.00 | -0.45% | 189,090 |
| Jan 29, 2026 | 1,768.00 | 1,790.00 | 1,730.00 | 1,776.00 | 1,776.00 | 0.45% | 247,815 |
| Jan 28, 2026 | 1,756.00 | 1,785.00 | 1,750.00 | 1,768.00 | 1,768.00 | 1.03% | 342,199 |
| Jan 27, 2026 | 1,721.00 | 1,759.00 | 1,701.00 | 1,750.00 | 1,750.00 | 1.63% | 131,485 |
| Jan 26, 2026 | 1,712.00 | 1,737.00 | 1,695.00 | 1,722.00 | 1,722.00 | 0.64% | 175,549 |
| Jan 23, 2026 | 1,696.00 | 1,738.00 | 1,670.00 | 1,711.00 | 1,711.00 | 0.06% | 109,620 |
| Jan 22, 2026 | 1,739.00 | 1,739.00 | 1,672.00 | 1,710.00 | 1,710.00 | 3.01% | 168,450 |
| Jan 21, 2026 | 1,740.00 | 1,753.00 | 1,652.00 | 1,660.00 | 1,660.00 | -4.60% | 266,199 |
| Jan 20, 2026 | 1,719.00 | 1,764.00 | 1,670.00 | 1,740.00 | 1,740.00 | 2.23% | 280,846 |
| Jan 19, 2026 | 1,697.00 | 1,715.00 | 1,669.00 | 1,702.00 | 1,702.00 | 0.29% | 224,317 |
| Jan 16, 2026 | 1,735.00 | 1,744.00 | 1,696.00 | 1,697.00 | 1,697.00 | -3.14% | 206,987 |
| Jan 15, 2026 | 1,748.00 | 1,758.00 | 1,712.00 | 1,752.00 | 1,752.00 | 0.29% | 155,593 |
| Jan 14, 2026 | 1,765.00 | 1,778.00 | 1,721.00 | 1,747.00 | 1,747.00 | -1.02% | 116,393 |
| Jan 13, 2026 | 1,760.00 | 1,776.00 | 1,734.00 | 1,765.00 | 1,765.00 | -0.84% | 145,219 |
| Jan 12, 2026 | 1,764.00 | 1,801.00 | 1,739.00 | 1,780.00 | 1,780.00 | 0.96% | 140,051 |
| Jan 9, 2026 | 1,727.00 | 1,790.00 | 1,727.00 | 1,763.00 | 1,763.00 | 1.26% | 167,144 |
| Jan 8, 2026 | 1,795.00 | 1,795.00 | 1,736.00 | 1,741.00 | 1,741.00 | -3.01% | 247,240 |
| Jan 7, 2026 | 1,873.00 | 1,873.00 | 1,764.00 | 1,795.00 | 1,795.00 | -4.16% | 430,243 |
| Jan 6, 2026 | 1,833.00 | 1,875.00 | 1,714.00 | 1,873.00 | 1,873.00 | 2.24% | 428,117 |
| Jan 5, 2026 | 1,840.00 | 1,852.00 | 1,788.00 | 1,832.00 | 1,832.00 | 2.35% | 349,105 |
| Jan 2, 2026 | 1,790.00 | 1,809.00 | 1,775.00 | 1,790.00 | 1,790.00 | - | 238,728 |
| Dec 30, 2025 | 1,824.00 | 1,824.00 | 1,768.00 | 1,790.00 | 1,790.00 | -1.92% | 206,384 |
| Dec 29, 2025 | 1,790.00 | 1,865.00 | 1,770.00 | 1,825.00 | 1,825.00 | 2.13% | 251,727 |
| Dec 26, 2025 | 1,760.00 | 1,812.00 | 1,760.00 | 1,787.00 | 1,787.00 | 1.19% | 274,486 |
| Dec 24, 2025 | 1,805.00 | 1,815.00 | 1,762.00 | 1,766.00 | 1,766.00 | -2.16% | 444,222 |
| Dec 23, 2025 | 1,910.00 | 1,910.00 | 1,805.00 | 1,805.00 | 1,805.00 | -4.75% | 501,242 |
| Dec 22, 2025 | 1,864.00 | 1,916.00 | 1,851.00 | 1,895.00 | 1,895.00 | 2.10% | 380,548 |
| Dec 19, 2025 | 1,873.00 | 1,905.00 | 1,821.00 | 1,856.00 | 1,856.00 | -0.59% | 497,915 |
| Dec 18, 2025 | 1,930.00 | 1,955.00 | 1,860.00 | 1,867.00 | 1,867.00 | -5.61% | 913,314 |