Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 1,839.00
-3.00 (-0.16%)
At close: Sep 12, 2025
Pamtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,850.00 | 1,888.00 | 1,831.00 | 1,839.00 | - | -0.16% | 28,814 |
| Sep 11, 2025 | 1,835.00 | 1,859.00 | 1,828.00 | 1,842.00 | - | 0.38% | 35,221 |
| Sep 10, 2025 | 1,859.00 | 1,859.00 | 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 | - | 0.98% | 37,798 |
| Sep 8, 2025 | 1,850.00 | 1,854.00 | 1,832.00 | 1,845.00 | - | 0.54% | 13,951 |
| Sep 5, 2025 | 1,870.00 | 1,907.00 | 1,833.00 | 1,835.00 | - | -1.87% | 49,912 |
| Sep 4, 2025 | 1,896.00 | 1,900.00 | 1,840.00 | 1,870.00 | - | -1.22% | 33,275 |
| Sep 3, 2025 | 1,879.00 | 1,947.00 | 1,849.00 | 1,893.00 | - | 1.34% | 49,065 |
| Sep 2, 2025 | 1,859.00 | 1,897.00 | 1,837.00 | 1,868.00 | - | 0.43% | 46,788 |
| Sep 1, 2025 | 1,871.00 | 1,900.00 | 1,844.00 | 1,860.00 | - | -1.43% | 54,283 |
| Aug 29, 2025 | 1,861.00 | 1,908.00 | 1,859.00 | 1,887.00 | - | 1.40% | 43,156 |
| Aug 28, 2025 | 1,886.00 | 1,889.00 | 1,860.00 | 1,861.00 | - | -1.33% | 21,813 |
| Aug 27, 2025 | 1,858.00 | 1,910.00 | 1,858.00 | 1,886.00 | - | 0.80% | 47,452 |
| Aug 26, 2025 | 1,901.00 | 1,901.00 | 1,863.00 | 1,871.00 | - | -0.37% | 31,064 |
| Aug 25, 2025 | 1,909.00 | 1,950.00 | 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 | - | 1.55% | 307,705 |
| Aug 21, 2025 | 1,825.00 | 1,952.00 | 1,816.00 | 1,873.00 | - | 3.03% | 137,188 |
| Aug 20, 2025 | 1,835.00 | 1,845.00 | 1,756.00 | 1,818.00 | - | -1.73% | 74,420 |
| Aug 19, 2025 | 1,873.00 | 1,894.00 | 1,838.00 | 1,850.00 | - | -1.33% | 56,116 |
| Aug 18, 2025 | 1,850.00 | 1,930.00 | 1,850.00 | 1,875.00 | - | 0.48% | 158,343 |
| Aug 14, 2025 | 1,895.00 | 1,909.00 | 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 | - | 3.27% | 143,016 |
| Aug 12, 2025 | 1,889.00 | 2,030.00 | 1,800.00 | 1,835.00 | - | -1.56% | 653,382 |
| Aug 11, 2025 | 1,878.00 | 1,878.00 | 1,835.00 | 1,864.00 | - | 0.11% | 75,387 |
| Aug 8, 2025 | 1,877.00 | 1,910.00 | 1,854.00 | 1,862.00 | - | -1.17% | 58,205 |
| Aug 7, 2025 | 1,805.00 | 1,906.00 | 1,803.00 | 1,884.00 | - | 4.32% | 141,687 |
| Aug 6, 2025 | 1,824.00 | 1,824.00 | 1,790.00 | 1,806.00 | - | 0.56% | 26,022 |
| Aug 5, 2025 | 1,842.00 | 1,842.00 | 1,750.00 | 1,796.00 | - | -0.17% | 28,942 |
| Aug 4, 2025 | 1,796.00 | 1,830.00 | 1,768.00 | 1,799.00 | - | -0.22% | 58,177 |
| Aug 1, 2025 | 1,877.00 | 1,877.00 | 1,788.00 | 1,803.00 | - | -2.44% | 73,309 |
| Jul 31, 2025 | 1,864.00 | 1,880.00 | 1,825.00 | 1,848.00 | - | -0.86% | 59,435 |
| Jul 30, 2025 | 1,795.00 | 1,937.00 | 1,782.00 | 1,864.00 | - | 3.96% | 216,377 |
| Jul 29, 2025 | 1,806.00 | 1,827.00 | 1,771.00 | 1,793.00 | - | -1.81% | 81,747 |
| Jul 28, 2025 | 1,771.00 | 1,858.00 | 1,735.00 | 1,826.00 | - | 2.58% | 203,906 |
| Jul 25, 2025 | 1,829.00 | 1,860.00 | 1,769.00 | 1,780.00 | - | -3.00% | 115,668 |
| Jul 24, 2025 | 1,830.00 | 1,898.00 | 1,830.00 | 1,835.00 | - | -2.39% | 88,464 |
| Jul 23, 2025 | 1,916.00 | 1,937.00 | 1,820.00 | 1,880.00 | - | -3.29% | 127,731 |
| Jul 22, 2025 | 1,906.00 | 1,945.00 | 1,848.00 | 1,944.00 | - | 1.51% | 253,497 |
| Jul 21, 2025 | 1,947.00 | 1,947.00 | 1,857.00 | 1,915.00 | - | 0.26% | 212,769 |
| Jul 18, 2025 | 1,986.00 | 2,055.00 | 1,910.00 | 1,910.00 | - | -3.39% | 463,221 |
| Jul 17, 2025 | 1,829.00 | 2,165.00 | 1,798.00 | 1,977.00 | - | 8.09% | 6,969,029 |
| Jul 16, 2025 | 1,830.00 | 1,980.00 | 1,790.00 | 1,829.00 | - | 0.27% | 627,216 |
| Jul 15, 2025 | 1,758.00 | 1,872.00 | 1,732.00 | 1,824.00 | - | 3.75% | 543,810 |
| Jul 14, 2025 | 1,665.00 | 1,811.00 | 1,663.00 | 1,758.00 | - | 4.83% | 203,734 |
| Jul 11, 2025 | 1,680.00 | 1,694.00 | 1,670.00 | 1,677.00 | - | -0.18% | 21,328 |
| Jul 10, 2025 | 1,709.00 | 1,724.00 | 1,668.00 | 1,680.00 | - | -1.70% | 108,597 |
| Jul 9, 2025 | 1,740.00 | 1,741.00 | 1,701.00 | 1,709.00 | - | -1.78% | 49,590 |
| Jul 8, 2025 | 1,750.00 | 1,750.00 | 1,725.00 | 1,740.00 | - | -0.57% | 56,321 |
| Jul 7, 2025 | 1,724.00 | 1,788.00 | 1,698.00 | 1,750.00 | - | 1.51% | 183,340 |
| Jul 4, 2025 | 1,758.00 | 1,758.00 | 1,650.00 | 1,724.00 | - | -2.21% | 76,429 |