Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea · Delayed Price · Currency is KRW 879.00
+68.00 (8.38%)
At close: Jul 31, 2026
Pamtek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |