Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 1,422.00
-132.00 (-8.49%)
At close: Jun 19, 2026
Pamtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,587.00 | 1,587.00 | 1,351.00 | 1,422.00 | 1,422.00 | -8.49% | 848,370 |
| Jun 18, 2026 | 1,646.00 | 1,720.00 | 1,528.00 | 1,554.00 | 1,554.00 | -3.42% | 954,208 |
| Jun 17, 2026 | 1,640.00 | 1,685.00 | 1,565.00 | 1,609.00 | 1,609.00 | -2.37% | 916,118 |
| Jun 16, 2026 | 1,724.00 | 1,775.00 | 1,624.00 | 1,648.00 | 1,648.00 | -5.18% | 1,618,817 |
| Jun 15, 2026 | 1,863.00 | 1,947.00 | 1,734.00 | 1,738.00 | 1,738.00 | -5.29% | 1,960,852 |
| Jun 12, 2026 | 1,990.00 | 2,180.00 | 1,781.00 | 1,835.00 | 1,835.00 | -6.38% | 4,004,189 |
| Jun 11, 2026 | 2,260.00 | 2,430.00 | 1,891.00 | 1,960.00 | 1,960.00 | -12.89% | 3,906,460 |
| Jun 10, 2026 | 2,080.00 | 2,565.00 | 1,935.00 | 2,250.00 | 2,250.00 | 5.63% | 12,034,854 |
| Jun 9, 2026 | 2,810.00 | 3,230.00 | 2,020.00 | 2,130.00 | 2,130.00 | -21.40% | 14,399,301 |
| Jun 8, 2026 | 2,045.00 | 2,710.00 | 2,035.00 | 2,710.00 | 2,710.00 | 29.98% | 11,192,834 |
| Jun 5, 2026 | 2,500.00 | 3,045.00 | 2,050.00 | 2,085.00 | 2,085.00 | -11.65% | 30,178,190 |
| Jun 4, 2026 | 1,981.00 | 2,360.00 | 1,816.00 | 2,360.00 | 2,360.00 | 29.96% | 17,998,730 |
| Jun 2, 2026 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 29.99% | 2,063,469 |
| Jun 1, 2026 | 1,280.00 | 1,397.00 | 1,212.00 | 1,397.00 | 1,397.00 | 29.95% | 252,239 |
| 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 |