Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 1,490.00
-73.00 (-4.67%)
At close: May 11, 2026
Pamtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 183,067 |
| May 6, 2026 | 1,631.00 | 1,659.00 | 1,599.00 | 1,601.00 | 1,601.00 | -1.23% | 161,260 |
| 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% | 100,202 |
| 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% | 133,070 |
| Apr 24, 2026 | 1,610.00 | 1,663.00 | 1,594.00 | 1,656.00 | 1,656.00 | 2.86% | 204,391 |
| Apr 23, 2026 | 1,620.00 | 1,635.00 | 1,580.00 | 1,610.00 | 1,610.00 | -0.62% | 99,124 |
| Apr 22, 2026 | 1,593.00 | 1,630.00 | 1,573.00 | 1,620.00 | 1,620.00 | 1.69% | 79,955 |
| 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% | 104,219 |
| Apr 16, 2026 | 1,506.00 | 1,596.00 | 1,501.00 | 1,586.00 | 1,586.00 | 5.31% | 151,005 |
| 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% | 113,347 |
| 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% | 79,265 |
| Apr 8, 2026 | 1,415.00 | 1,489.00 | 1,415.00 | 1,444.00 | 1,444.00 | 2.05% | 139,767 |
| 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% | 79,323 |
| Apr 1, 2026 | 1,412.00 | 1,575.00 | 1,412.00 | 1,498.00 | 1,498.00 | 1.15% | 145,224 |
| Mar 31, 2026 | 1,542.00 | 1,555.00 | 1,481.00 | 1,481.00 | 1,481.00 | -3.96% | 63,727 |
| Mar 30, 2026 | 1,480.00 | 1,589.00 | 1,471.00 | 1,542.00 | 1,542.00 | -2.96% | 76,926 |
| Mar 27, 2026 | 1,610.00 | 1,610.00 | 1,556.00 | 1,589.00 | 1,589.00 | -1.30% | 75,203 |
| Mar 26, 2026 | 1,668.00 | 1,675.00 | 1,601.00 | 1,610.00 | 1,610.00 | -4.45% | 92,275 |
| Mar 25, 2026 | 1,660.00 | 1,689.00 | 1,641.00 | 1,685.00 | 1,685.00 | 1.57% | 105,257 |
| Mar 24, 2026 | 1,606.00 | 1,684.00 | 1,606.00 | 1,659.00 | 1,659.00 | 3.30% | 69,188 |
| Mar 23, 2026 | 1,675.00 | 1,675.00 | 1,605.00 | 1,606.00 | 1,606.00 | -4.40% | 58,141 |
| Mar 20, 2026 | 1,641.00 | 1,689.00 | 1,641.00 | 1,680.00 | 1,680.00 | 1.76% | 139,624 |
| Mar 19, 2026 | 1,674.00 | 1,700.00 | 1,615.00 | 1,651.00 | 1,651.00 | -1.61% | 146,497 |
| Mar 18, 2026 | 1,630.00 | 1,678.00 | 1,615.00 | 1,678.00 | 1,678.00 | 2.94% | 133,059 |
| Mar 17, 2026 | 1,532.00 | 1,685.00 | 1,532.00 | 1,630.00 | 1,630.00 | 3.36% | 169,668 |
| Mar 16, 2026 | 1,620.00 | 1,623.00 | 1,560.00 | 1,577.00 | 1,577.00 | -2.65% | 85,355 |
| Mar 13, 2026 | 1,600.00 | 1,626.00 | 1,555.00 | 1,620.00 | 1,620.00 | 1.25% | 67,754 |
| Mar 12, 2026 | 1,588.00 | 1,609.00 | 1,550.00 | 1,600.00 | 1,600.00 | 0.69% | 86,946 |
| Mar 11, 2026 | 1,542.00 | 1,602.00 | 1,539.00 | 1,589.00 | 1,589.00 | 3.05% | 117,356 |
| Mar 10, 2026 | 1,450.00 | 1,594.00 | 1,450.00 | 1,542.00 | 1,542.00 | 6.49% | 212,531 |
| Mar 9, 2026 | 1,490.00 | 1,521.00 | 1,404.00 | 1,448.00 | 1,448.00 | -5.24% | 126,796 |
| Mar 6, 2026 | 1,525.00 | 1,559.00 | 1,496.00 | 1,528.00 | 1,528.00 | 1.06% | 115,546 |
| Mar 5, 2026 | 1,340.00 | 1,525.00 | 1,340.00 | 1,512.00 | 1,512.00 | 10.36% | 268,387 |
| Mar 4, 2026 | 1,530.00 | 1,530.00 | 1,340.00 | 1,370.00 | 1,370.00 | -10.46% | 469,618 |
| Mar 3, 2026 | 1,631.00 | 1,659.00 | 1,523.00 | 1,530.00 | 1,530.00 | -7.38% | 256,931 |
| Feb 27, 2026 | 1,581.00 | 1,700.00 | 1,581.00 | 1,652.00 | 1,652.00 | -1.55% | 133,987 |
| Feb 26, 2026 | 1,732.00 | 1,732.00 | 1,639.00 | 1,678.00 | 1,678.00 | -1.35% | 213,134 |
| Feb 25, 2026 | 1,680.00 | 1,744.00 | 1,648.00 | 1,701.00 | 1,701.00 | 3.34% | 305,607 |