Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 1,660.00
-80.00 (-4.60%)
At close: Jan 21, 2026
Pamtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 2,050.00 | 2,100.00 | 1,950.00 | 1,978.00 | 1,978.00 | -3.51% | 1,174,228 |
| Dec 16, 2025 | 2,110.00 | 2,395.00 | 2,045.00 | 2,050.00 | 2,050.00 | -2.15% | 7,637,817 |
| Dec 15, 2025 | 2,140.00 | 2,180.00 | 2,015.00 | 2,095.00 | 2,095.00 | -2.78% | 1,493,980 |
| Dec 12, 2025 | 2,280.00 | 2,480.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0.23% | 8,380,185 |
| Dec 11, 2025 | 2,210.00 | 2,290.00 | 2,110.00 | 2,150.00 | 2,150.00 | -1.15% | 2,945,153 |
| Dec 10, 2025 | 2,300.00 | 2,305.00 | 2,110.00 | 2,175.00 | 2,175.00 | -5.43% | 3,158,517 |
| Dec 9, 2025 | 2,260.00 | 2,490.00 | 2,125.00 | 2,300.00 | 2,300.00 | 9.52% | 25,417,100 |
| Dec 8, 2025 | 1,729.00 | 2,100.00 | 1,698.00 | 2,100.00 | 2,100.00 | 29.87% | 3,145,429 |
| Dec 5, 2025 | 1,615.00 | 1,625.00 | 1,584.00 | 1,617.00 | 1,617.00 | 0.06% | 140,941 |
| Dec 4, 2025 | 1,715.00 | 1,719.00 | 1,611.00 | 1,616.00 | 1,616.00 | -5.77% | 353,524 |
| Dec 3, 2025 | 1,651.00 | 1,715.00 | 1,647.00 | 1,715.00 | 1,715.00 | 4.07% | 128,325 |
| Dec 2, 2025 | 1,660.00 | 1,676.00 | 1,640.00 | 1,648.00 | 1,648.00 | -0.48% | 70,467 |
| Dec 1, 2025 | 1,675.00 | 1,710.00 | 1,655.00 | 1,656.00 | 1,656.00 | -1.02% | 101,053 |
| Nov 28, 2025 | 1,615.00 | 1,688.00 | 1,615.00 | 1,673.00 | 1,673.00 | 3.66% | 69,069 |
| Nov 27, 2025 | 1,615.00 | 1,650.00 | 1,599.00 | 1,614.00 | 1,614.00 | -0.06% | 90,948 |
| Nov 26, 2025 | 1,630.00 | 1,650.00 | 1,593.00 | 1,615.00 | 1,615.00 | -0.06% | 131,131 |
| Nov 25, 2025 | 1,631.00 | 1,696.00 | 1,615.00 | 1,616.00 | 1,616.00 | -0.86% | 127,477 |
| Nov 24, 2025 | 1,696.00 | 1,714.00 | 1,630.00 | 1,630.00 | 1,630.00 | -3.55% | 144,806 |
| Nov 21, 2025 | 1,708.00 | 1,740.00 | 1,600.00 | 1,690.00 | 1,690.00 | -1.63% | 323,694 |
| Nov 20, 2025 | 1,780.00 | 1,800.00 | 1,718.00 | 1,718.00 | 1,718.00 | -2.39% | 204,293 |
| Nov 19, 2025 | 1,750.00 | 1,815.00 | 1,720.00 | 1,760.00 | 1,760.00 | -0.85% | 127,965 |
| Nov 18, 2025 | 1,961.00 | 1,971.00 | 1,700.00 | 1,775.00 | 1,775.00 | -9.48% | 590,463 |
| Nov 17, 2025 | 1,999.00 | 2,035.00 | 1,926.00 | 1,961.00 | 1,961.00 | -2.44% | 163,142 |
| Nov 14, 2025 | 2,065.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.60% | 133,536 |
| Nov 13, 2025 | 2,110.00 | 2,160.00 | 2,045.00 | 2,085.00 | 2,085.00 | -1.18% | 147,761 |
| Nov 12, 2025 | 2,145.00 | 2,160.00 | 2,075.00 | 2,110.00 | 2,110.00 | -1.40% | 54,534 |