Pamtek Co., Ltd. (KOSDAQ:271830)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,942.00 | 2,400.00 | 1,939.00 | 2,305.00 | 2,305.00 | 19.37% | 3,813,973 |
| 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 |
| Aug 12, 2025 | 1,889.00 | 2,030.00 | 1,800.00 | 1,835.00 | 1,835.00 | -1.56% | 653,382 |
| Aug 11, 2025 | 1,878.00 | 1,878.00 | 1,835.00 | 1,864.00 | 1,864.00 | 0.11% | 75,387 |
| Aug 8, 2025 | 1,877.00 | 1,910.00 | 1,854.00 | 1,862.00 | 1,862.00 | -1.17% | 58,205 |
| Aug 7, 2025 | 1,805.00 | 1,906.00 | 1,803.00 | 1,884.00 | 1,884.00 | 4.32% | 141,687 |
| Aug 6, 2025 | 1,824.00 | 1,824.00 | 1,790.00 | 1,806.00 | 1,806.00 | 0.56% | 26,022 |
| Aug 5, 2025 | 1,842.00 | 1,842.00 | 1,750.00 | 1,796.00 | 1,796.00 | -0.17% | 28,942 |
| Aug 4, 2025 | 1,796.00 | 1,830.00 | 1,768.00 | 1,799.00 | 1,799.00 | -0.22% | 58,177 |
| Aug 1, 2025 | 1,877.00 | 1,877.00 | 1,788.00 | 1,803.00 | 1,803.00 | -2.44% | 73,309 |
| Jul 31, 2025 | 1,864.00 | 1,880.00 | 1,825.00 | 1,848.00 | 1,848.00 | -0.86% | 59,435 |
| Jul 30, 2025 | 1,795.00 | 1,937.00 | 1,782.00 | 1,864.00 | 1,864.00 | 3.96% | 216,377 |
| Jul 29, 2025 | 1,806.00 | 1,827.00 | 1,771.00 | 1,793.00 | 1,793.00 | -1.81% | 81,747 |
| Jul 28, 2025 | 1,771.00 | 1,858.00 | 1,735.00 | 1,826.00 | 1,826.00 | 2.58% | 203,906 |
| Jul 25, 2025 | 1,829.00 | 1,860.00 | 1,769.00 | 1,780.00 | 1,780.00 | -3.00% | 115,668 |