Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 938.00
-24.00 (-2.49%)
At close: Oct 23, 2026
Pamtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 970.00 | 972.00 | 931.00 | 938.00 | 938.00 | -2.49% | 123,426 |
| Oct 22, 2026 | 994.00 | 1,025.00 | 960.00 | 962.00 | 962.00 | -3.22% | 77,871 |
| Oct 21, 2026 | 991.00 | 1,045.00 | 989.00 | 994.00 | 994.00 | 0.30% | 54,671 |
| Oct 20, 2026 | 1,025.00 | 1,048.00 | 989.00 | 991.00 | 991.00 | -3.79% | 88,108 |
| Oct 19, 2026 | 1,040.00 | 1,060.00 | 998.00 | 1,030.00 | 1,030.00 | -0.96% | 58,590 |
| Oct 16, 2026 | 994.00 | 1,189.00 | 991.00 | 1,040.00 | 1,040.00 | 2.77% | 766,917 |
| Oct 15, 2026 | 985.00 | 1,060.00 | 922.00 | 1,012.00 | 1,012.00 | 1.30% | 321,423 |
| Oct 14, 2026 | 1,045.00 | 1,045.00 | 990.00 | 999.00 | 999.00 | -0.99% | 77,107 |
| Oct 13, 2026 | 1,050.00 | 1,110.00 | 1,000.00 | 1,009.00 | 1,009.00 | -3.90% | 149,092 |
| Oct 12, 2026 | 1,090.00 | 1,090.00 | 1,032.00 | 1,050.00 | 1,050.00 | -1.87% | 81,431 |
| Oct 8, 2026 | 1,095.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | -2.28% | 86,888 |
| Oct 7, 2026 | 1,101.00 | 1,137.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.44% | 72,781 |
| Oct 6, 2026 | 1,110.00 | 1,128.00 | 1,095.00 | 1,111.00 | 1,111.00 | 0.63% | 97,423 |
| Oct 2, 2026 | 1,096.00 | 1,132.00 | 1,036.00 | 1,104.00 | 1,104.00 | 0.73% | 154,130 |
| Oct 1, 2026 | 1,040.00 | 1,100.00 | 1,032.00 | 1,096.00 | 1,096.00 | 5.38% | 116,511 |
| Sep 30, 2026 | 1,060.00 | 1,090.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.97% | 30,169 |
| Sep 29, 2026 | 1,065.00 | 1,089.00 | 1,021.00 | 1,030.00 | 1,030.00 | -1.90% | 40,569 |
| Sep 28, 2026 | 1,080.00 | 1,105.00 | 1,016.00 | 1,050.00 | 1,050.00 | -2.78% | 91,345 |
| Sep 23, 2026 | 1,107.00 | 1,107.00 | 1,056.00 | 1,080.00 | 1,080.00 | 0.47% | 108,822 |
| Sep 22, 2026 | 1,107.00 | 1,110.00 | 1,066.00 | 1,075.00 | 1,075.00 | 0.37% | 103,305 |
| Sep 21, 2026 | 1,122.00 | 1,122.00 | 1,069.00 | 1,071.00 | 1,071.00 | -2.72% | 116,132 |
| Sep 18, 2026 | 1,109.00 | 1,124.00 | 1,085.00 | 1,101.00 | 1,101.00 | 0.55% | 122,602 |
| Sep 17, 2026 | 1,107.00 | 1,107.00 | 1,054.00 | 1,095.00 | 1,095.00 | 1.86% | 161,837 |
| Sep 16, 2026 | 1,069.00 | 1,108.00 | 1,059.00 | 1,075.00 | 1,075.00 | 0.56% | 74,453 |
| Sep 15, 2026 | 1,080.00 | 1,096.00 | 1,048.00 | 1,069.00 | 1,069.00 | -1.02% | 126,285 |
| Sep 14, 2026 | 1,077.00 | 1,105.00 | 1,068.00 | 1,080.00 | 1,080.00 | -1.37% | 94,168 |
| Sep 11, 2026 | 1,123.00 | 1,123.00 | 1,068.00 | 1,095.00 | 1,095.00 | -1.53% | 174,459 |
| Sep 10, 2026 | 1,171.00 | 1,171.00 | 1,071.00 | 1,112.00 | 1,112.00 | -2.46% | 405,174 |
| Sep 9, 2026 | 1,033.00 | 1,299.00 | 1,024.00 | 1,140.00 | 1,140.00 | 13.66% | 2,853,790 |
| Sep 8, 2026 | 1,009.00 | 1,040.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | 95,096 |
| Sep 7, 2026 | 1,005.00 | 1,039.00 | 991.00 | 1,003.00 | 1,003.00 | -0.10% | 120,885 |
| Sep 4, 2026 | 999.00 | 1,027.00 | 998.00 | 1,004.00 | 1,004.00 | -0.10% | 92,208 |
| Sep 3, 2026 | 1,022.00 | 1,025.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.66% | 50,365 |
| Sep 2, 2026 | 1,020.00 | 1,067.00 | 1,005.00 | 1,022.00 | 1,022.00 | -0.10% | 79,295 |
| Sep 1, 2026 | 1,072.00 | 1,073.00 | 1,022.00 | 1,023.00 | 1,023.00 | -1.73% | 91,730 |
| Aug 31, 2026 | 1,021.00 | 1,063.00 | 1,005.00 | 1,041.00 | 1,041.00 | -2.07% | 74,511 |
| Aug 28, 2026 | 1,105.00 | 1,105.00 | 1,056.00 | 1,063.00 | 1,063.00 | -1.48% | 97,492 |
| Aug 27, 2026 | 1,094.00 | 1,110.00 | 1,078.00 | 1,079.00 | 1,079.00 | -1.37% | 79,546 |
| Aug 26, 2026 | 1,071.00 | 1,124.00 | 1,005.00 | 1,094.00 | 1,094.00 | 2.15% | 193,126 |
| Aug 25, 2026 | 1,059.00 | 1,088.00 | 1,012.00 | 1,071.00 | 1,071.00 | 1.13% | 174,664 |
| 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 |