Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 1,075.00
-103.00 (-8.74%)
At close: May 29, 2026
Pamtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,179.00 | 1,197.00 | 1,013.00 | 1,075.00 | 1,075.00 | -8.74% | 372,566 |
| May 28, 2026 | 1,253.00 | 1,253.00 | 1,148.00 | 1,178.00 | 1,178.00 | -2.16% | 101,641 |
| May 27, 2026 | 1,287.00 | 1,287.00 | 1,130.00 | 1,204.00 | 1,204.00 | -6.45% | 209,044 |
| May 26, 2026 | 1,290.00 | 1,322.00 | 1,264.00 | 1,287.00 | 1,287.00 | 0.16% | 129,593 |
| May 22, 2026 | 1,221.00 | 1,325.00 | 1,221.00 | 1,285.00 | 1,285.00 | 4.47% | 84,029 |
| May 21, 2026 | 1,246.00 | 1,335.00 | 1,207.00 | 1,230.00 | 1,230.00 | -2.15% | 171,503 |
| May 20, 2026 | 1,290.00 | 1,295.00 | 1,200.00 | 1,257.00 | 1,257.00 | -2.56% | 61,515 |
| May 19, 2026 | 1,294.00 | 1,349.00 | 1,257.00 | 1,290.00 | 1,290.00 | -0.31% | 101,823 |
| May 18, 2026 | 1,385.00 | 1,387.00 | 1,183.00 | 1,294.00 | 1,294.00 | -6.44% | 531,719 |
| May 15, 2026 | 1,411.00 | 1,456.00 | 1,361.00 | 1,383.00 | 1,383.00 | -2.95% | 171,570 |
| May 14, 2026 | 1,468.00 | 1,489.00 | 1,383.00 | 1,425.00 | 1,425.00 | -2.80% | 158,982 |
| May 13, 2026 | 1,420.00 | 1,520.00 | 1,383.00 | 1,466.00 | 1,466.00 | 1.73% | 207,871 |
| May 12, 2026 | 1,490.00 | 1,494.00 | 1,412.00 | 1,441.00 | 1,441.00 | -3.29% | 252,226 |
| May 11, 2026 | 1,563.00 | 1,598.00 | 1,487.00 | 1,490.00 | 1,490.00 | -4.67% | 144,883 |
| May 8, 2026 | 1,558.00 | 1,619.00 | 1,546.00 | 1,563.00 | 1,563.00 | 0.32% | 64,294 |
| May 7, 2026 | 1,601.00 | 1,630.00 | 1,548.00 | 1,558.00 | 1,558.00 | -2.69% | 183,068 |
| May 6, 2026 | 1,631.00 | 1,659.00 | 1,599.00 | 1,601.00 | 1,601.00 | -1.23% | 161,404 |
| May 4, 2026 | 1,570.00 | 1,661.00 | 1,570.00 | 1,621.00 | 1,621.00 | 3.25% | 217,823 |
| Apr 30, 2026 | 1,633.00 | 1,650.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.80% | 100,836 |
| Apr 29, 2026 | 1,659.00 | 1,659.00 | 1,608.00 | 1,632.00 | 1,632.00 | -0.67% | 84,647 |
| Apr 28, 2026 | 1,655.00 | 1,655.00 | 1,611.00 | 1,643.00 | 1,643.00 | -0.30% | 103,998 |
| Apr 27, 2026 | 1,664.00 | 1,664.00 | 1,629.00 | 1,648.00 | 1,648.00 | -0.48% | 134,711 |
| Apr 24, 2026 | 1,610.00 | 1,663.00 | 1,594.00 | 1,656.00 | 1,656.00 | 2.86% | 204,627 |
| Apr 23, 2026 | 1,620.00 | 1,635.00 | 1,580.00 | 1,610.00 | 1,610.00 | -0.62% | 99,134 |
| Apr 22, 2026 | 1,593.00 | 1,630.00 | 1,573.00 | 1,620.00 | 1,620.00 | 1.69% | 79,956 |
| Apr 21, 2026 | 1,582.00 | 1,615.00 | 1,580.00 | 1,593.00 | 1,593.00 | 0.70% | 81,524 |
| Apr 20, 2026 | 1,610.00 | 1,612.00 | 1,552.00 | 1,582.00 | 1,582.00 | -0.82% | 89,813 |
| Apr 17, 2026 | 1,593.00 | 1,595.00 | 1,554.00 | 1,595.00 | 1,595.00 | 0.57% | 104,559 |
| Apr 16, 2026 | 1,506.00 | 1,596.00 | 1,501.00 | 1,586.00 | 1,586.00 | 5.31% | 151,030 |
| Apr 15, 2026 | 1,547.00 | 1,547.00 | 1,495.00 | 1,506.00 | 1,506.00 | -0.20% | 123,306 |
| Apr 14, 2026 | 1,465.00 | 1,539.00 | 1,465.00 | 1,509.00 | 1,509.00 | 3.57% | 113,512 |
| Apr 13, 2026 | 1,448.00 | 1,460.00 | 1,427.00 | 1,457.00 | 1,457.00 | 0.62% | 61,768 |
| Apr 10, 2026 | 1,423.00 | 1,500.00 | 1,416.00 | 1,448.00 | 1,448.00 | 2.77% | 125,729 |
| Apr 9, 2026 | 1,439.00 | 1,458.00 | 1,400.00 | 1,409.00 | 1,409.00 | -2.42% | 79,638 |
| Apr 8, 2026 | 1,415.00 | 1,489.00 | 1,415.00 | 1,444.00 | 1,444.00 | 2.05% | 139,985 |
| Apr 7, 2026 | 1,415.00 | 1,457.00 | 1,409.00 | 1,415.00 | 1,415.00 | - | 26,183 |
| Apr 6, 2026 | 1,404.00 | 1,497.00 | 1,401.00 | 1,415.00 | 1,415.00 | -1.94% | 88,886 |
| Apr 3, 2026 | 1,451.00 | 1,468.00 | 1,400.00 | 1,443.00 | 1,443.00 | -1.37% | 64,246 |
| Apr 2, 2026 | 1,510.00 | 1,527.00 | 1,427.00 | 1,463.00 | 1,463.00 | -2.34% | 80,517 |
| Apr 1, 2026 | 1,412.00 | 1,575.00 | 1,412.00 | 1,498.00 | 1,498.00 | 1.15% | 145,260 |
| Mar 31, 2026 | 1,542.00 | 1,555.00 | 1,481.00 | 1,481.00 | 1,481.00 | -3.96% | 63,777 |
| Mar 30, 2026 | 1,480.00 | 1,589.00 | 1,471.00 | 1,542.00 | 1,542.00 | -2.96% | 77,617 |
| Mar 27, 2026 | 1,610.00 | 1,610.00 | 1,556.00 | 1,589.00 | 1,589.00 | -1.30% | 75,433 |
| Mar 26, 2026 | 1,668.00 | 1,675.00 | 1,601.00 | 1,610.00 | 1,610.00 | -4.45% | 92,342 |
| Mar 25, 2026 | 1,660.00 | 1,689.00 | 1,641.00 | 1,685.00 | 1,685.00 | 1.57% | 105,277 |
| Mar 24, 2026 | 1,606.00 | 1,684.00 | 1,606.00 | 1,659.00 | 1,659.00 | 3.30% | 69,208 |
| Mar 23, 2026 | 1,675.00 | 1,675.00 | 1,605.00 | 1,606.00 | 1,606.00 | -4.40% | 60,068 |
| Mar 20, 2026 | 1,641.00 | 1,689.00 | 1,641.00 | 1,680.00 | 1,680.00 | 1.76% | 145,573 |
| Mar 19, 2026 | 1,674.00 | 1,700.00 | 1,615.00 | 1,651.00 | 1,651.00 | -1.61% | 146,553 |
| Mar 18, 2026 | 1,630.00 | 1,678.00 | 1,615.00 | 1,678.00 | 1,678.00 | 2.94% | 133,160 |