Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 1,059.00
-50.00 (-4.51%)
At close: Aug 24, 2026
Pamtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,110.00 | 1,175.00 | 1,043.00 | 1,059.00 | 1,059.00 | -4.51% | 311,567 |
| Aug 21, 2026 | 1,180.00 | 1,180.00 | 1,102.00 | 1,109.00 | 1,109.00 | -4.23% | 272,932 |
| Aug 20, 2026 | 1,204.00 | 1,298.00 | 1,140.00 | 1,158.00 | 1,158.00 | -3.74% | 773,044 |
| Aug 19, 2026 | 1,458.00 | 1,458.00 | 1,200.00 | 1,203.00 | 1,203.00 | -9.96% | 2,631,480 |
| Aug 18, 2026 | 1,028.00 | 1,336.00 | 1,011.00 | 1,336.00 | 1,336.00 | 29.96% | 1,697,600 |
| Aug 14, 2026 | 1,018.00 | 1,077.00 | 1,011.00 | 1,028.00 | 1,028.00 | 1.48% | 113,242 |
| Aug 13, 2026 | 1,090.00 | 1,123.00 | 1,012.00 | 1,013.00 | 1,013.00 | -7.06% | 223,504 |
| Aug 12, 2026 | 1,032.00 | 1,097.00 | 1,010.00 | 1,090.00 | 1,090.00 | 5.62% | 198,118 |
| Aug 11, 2026 | 1,035.00 | 1,065.00 | 1,004.00 | 1,032.00 | 1,032.00 | -0.29% | 141,975 |
| Aug 10, 2026 | 995.00 | 1,070.00 | 977.00 | 1,035.00 | 1,035.00 | 3.92% | 188,142 |
| Aug 7, 2026 | 998.00 | 1,040.00 | 981.00 | 996.00 | 996.00 | -0.20% | 73,362 |
| Aug 6, 2026 | 1,051.00 | 1,100.00 | 992.00 | 998.00 | 998.00 | -2.25% | 96,490 |
| Aug 5, 2026 | 1,015.00 | 1,043.00 | 995.00 | 1,021.00 | 1,021.00 | 3.55% | 166,115 |
| Aug 4, 2026 | 867.00 | 986.00 | 867.00 | 986.00 | 986.00 | 8.59% | 135,064 |
| Aug 3, 2026 | 890.00 | 936.00 | 870.00 | 908.00 | 908.00 | 3.30% | 76,775 |
| Jul 31, 2026 | 850.00 | 912.00 | 831.00 | 879.00 | 879.00 | 8.38% | 172,657 |
| Jul 30, 2026 | 800.00 | 899.00 | 800.00 | 811.00 | 811.00 | -5.70% | 188,041 |
| Jul 29, 2026 | 911.00 | 920.00 | 822.00 | 860.00 | 860.00 | -5.60% | 298,571 |
| Jul 28, 2026 | 976.00 | 976.00 | 904.00 | 911.00 | 911.00 | -6.76% | 174,920 |
| Jul 27, 2026 | 969.00 | 990.00 | 940.00 | 977.00 | 977.00 | 1.77% | 131,357 |
| Jul 24, 2026 | 975.00 | 996.00 | 958.00 | 960.00 | 960.00 | -4.67% | 170,616 |
| Jul 23, 2026 | 991.00 | 1,050.00 | 971.00 | 1,007.00 | 1,007.00 | 3.18% | 224,769 |
| Jul 22, 2026 | 991.00 | 1,035.00 | 975.00 | 976.00 | 976.00 | 0.41% | 266,854 |
| Jul 21, 2026 | 926.00 | 978.00 | 878.00 | 972.00 | 972.00 | 6.00% | 341,345 |
| Jul 20, 2026 | 970.00 | 970.00 | 915.00 | 917.00 | 917.00 | -5.95% | 202,488 |
| Jul 16, 2026 | 995.00 | 1,010.00 | 959.00 | 975.00 | 975.00 | -3.47% | 155,494 |
| Jul 15, 2026 | 967.00 | 1,017.00 | 967.00 | 1,010.00 | 1,010.00 | 4.45% | 242,753 |
| Jul 14, 2026 | 973.00 | 992.00 | 917.00 | 967.00 | 967.00 | -0.62% | 278,074 |
| Jul 13, 2026 | 1,020.00 | 1,100.00 | 967.00 | 973.00 | 973.00 | -4.61% | 295,728 |
| Jul 10, 2026 | 983.00 | 1,032.00 | 983.00 | 1,020.00 | 1,020.00 | 3.76% | 295,483 |
| Jul 9, 2026 | 996.00 | 1,027.00 | 954.00 | 983.00 | 983.00 | -0.51% | 298,617 |
| Jul 8, 2026 | 1,049.00 | 1,072.00 | 976.00 | 988.00 | 988.00 | -5.64% | 281,183 |
| Jul 7, 2026 | 1,145.00 | 1,145.00 | 1,035.00 | 1,047.00 | 1,047.00 | -8.56% | 254,400 |
| Jul 6, 2026 | 1,200.00 | 1,248.00 | 1,080.00 | 1,145.00 | 1,145.00 | 0.35% | 825,355 |
| Jul 3, 2026 | 1,034.00 | 1,164.00 | 951.00 | 1,141.00 | 1,141.00 | 10.35% | 572,738 |
| Jul 2, 2026 | 1,117.00 | 1,119.00 | 1,023.00 | 1,034.00 | 1,034.00 | -7.43% | 278,599 |
| Jul 1, 2026 | 1,126.00 | 1,177.00 | 1,087.00 | 1,117.00 | 1,117.00 | -0.80% | 455,946 |
| Jun 30, 2026 | 1,155.00 | 1,240.00 | 1,093.00 | 1,126.00 | 1,126.00 | -1.57% | 461,786 |
| Jun 29, 2026 | 1,068.00 | 1,174.00 | 1,068.00 | 1,144.00 | 1,144.00 | 7.12% | 637,367 |
| Jun 26, 2026 | 1,199.00 | 1,199.00 | 1,058.00 | 1,068.00 | 1,068.00 | -11.00% | 618,466 |
| Jun 25, 2026 | 1,184.00 | 1,284.00 | 1,141.00 | 1,200.00 | 1,200.00 | 1.35% | 993,287 |
| Jun 24, 2026 | 1,324.00 | 1,324.00 | 1,150.00 | 1,184.00 | 1,184.00 | -10.57% | 1,412,556 |
| Jun 23, 2026 | 1,311.00 | 1,619.00 | 1,304.00 | 1,324.00 | 1,324.00 | 2.24% | 2,920,710 |
| Jun 22, 2026 | 1,420.00 | 1,420.00 | 1,257.00 | 1,295.00 | 1,295.00 | -8.93% | 571,354 |
| 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 |