Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea
· Delayed Price · Currency is KRW 1,616.00
-99.00 (-5.77%)
At close: Dec 4, 2025
Pamtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,615.00 | 1,625.00 | 1,584.00 | 1,617.00 | 1,617.00 | 0.06% | 140,941 |
| Dec 4, 2025 | 1,715.00 | 1,719.00 | 1,611.00 | 1,616.00 | 1,616.00 | -5.77% | 353,524 |
| Dec 3, 2025 | 1,651.00 | 1,715.00 | 1,647.00 | 1,715.00 | 1,715.00 | 4.07% | 128,325 |
| Dec 2, 2025 | 1,660.00 | 1,676.00 | 1,640.00 | 1,648.00 | 1,648.00 | -0.48% | 70,467 |
| Dec 1, 2025 | 1,675.00 | 1,710.00 | 1,655.00 | 1,656.00 | 1,656.00 | -1.02% | 101,053 |
| Nov 28, 2025 | 1,615.00 | 1,688.00 | 1,615.00 | 1,673.00 | 1,673.00 | 3.66% | 69,069 |
| Nov 27, 2025 | 1,615.00 | 1,650.00 | 1,599.00 | 1,614.00 | 1,614.00 | -0.06% | 90,948 |
| Nov 26, 2025 | 1,630.00 | 1,650.00 | 1,593.00 | 1,615.00 | 1,615.00 | -0.06% | 131,131 |
| Nov 25, 2025 | 1,631.00 | 1,696.00 | 1,615.00 | 1,616.00 | 1,616.00 | -0.86% | 127,477 |
| Nov 24, 2025 | 1,696.00 | 1,714.00 | 1,630.00 | 1,630.00 | 1,630.00 | -3.55% | 144,806 |
| Nov 21, 2025 | 1,708.00 | 1,740.00 | 1,600.00 | 1,690.00 | 1,690.00 | -1.63% | 323,694 |
| Nov 20, 2025 | 1,780.00 | 1,800.00 | 1,718.00 | 1,718.00 | 1,718.00 | -2.39% | 204,293 |
| Nov 19, 2025 | 1,750.00 | 1,815.00 | 1,720.00 | 1,760.00 | 1,760.00 | -0.85% | 127,965 |
| Nov 18, 2025 | 1,961.00 | 1,971.00 | 1,700.00 | 1,775.00 | 1,775.00 | -9.48% | 590,463 |
| Nov 17, 2025 | 1,999.00 | 2,035.00 | 1,926.00 | 1,961.00 | 1,961.00 | -2.44% | 163,142 |
| Nov 14, 2025 | 2,065.00 | 2,100.00 | 2,000.00 | 2,010.00 | 2,010.00 | -3.60% | 133,536 |
| Nov 13, 2025 | 2,110.00 | 2,160.00 | 2,045.00 | 2,085.00 | 2,085.00 | -1.18% | 147,761 |
| Nov 12, 2025 | 2,145.00 | 2,160.00 | 2,075.00 | 2,110.00 | 2,110.00 | -1.40% | 54,534 |
| Nov 11, 2025 | 2,120.00 | 2,255.00 | 2,080.00 | 2,140.00 | 2,140.00 | 0.94% | 63,780 |
| Nov 10, 2025 | 2,120.00 | 2,205.00 | 2,055.00 | 2,120.00 | 2,120.00 | - | 101,257 |
| Nov 7, 2025 | 2,130.00 | 2,250.00 | 2,070.00 | 2,120.00 | 2,120.00 | -3.20% | 216,065 |
| Nov 6, 2025 | 2,310.00 | 2,310.00 | 2,135.00 | 2,190.00 | 2,190.00 | -1.35% | 94,065 |
| Nov 5, 2025 | 2,260.00 | 2,265.00 | 2,100.00 | 2,220.00 | 2,220.00 | -2.20% | 219,591 |
| Nov 4, 2025 | 2,335.00 | 2,400.00 | 2,245.00 | 2,270.00 | 2,270.00 | -2.99% | 127,836 |
| Nov 3, 2025 | 2,450.00 | 2,485.00 | 2,280.00 | 2,340.00 | 2,340.00 | -4.10% | 282,756 |
| Oct 31, 2025 | 2,500.00 | 2,555.00 | 2,405.00 | 2,440.00 | 2,440.00 | -2.98% | 165,957 |
| Oct 30, 2025 | 2,620.00 | 2,650.00 | 2,480.00 | 2,515.00 | 2,515.00 | -4.01% | 144,131 |
| Oct 29, 2025 | 2,545.00 | 2,620.00 | 2,460.00 | 2,620.00 | 2,620.00 | 3.15% | 183,211 |
| Oct 28, 2025 | 2,615.00 | 2,640.00 | 2,475.00 | 2,540.00 | 2,540.00 | -2.31% | 210,750 |
| Oct 27, 2025 | 2,720.00 | 2,895.00 | 2,520.00 | 2,600.00 | 2,600.00 | -4.41% | 278,805 |
| Oct 24, 2025 | 2,700.00 | 2,780.00 | 2,655.00 | 2,720.00 | 2,720.00 | 0.74% | 150,668 |
| Oct 23, 2025 | 2,830.00 | 2,830.00 | 2,640.00 | 2,700.00 | 2,700.00 | -5.10% | 179,396 |
| Oct 22, 2025 | 2,790.00 | 2,905.00 | 2,675.00 | 2,845.00 | 2,845.00 | 1.25% | 219,968 |
| Oct 21, 2025 | 2,960.00 | 2,960.00 | 2,750.00 | 2,810.00 | 2,810.00 | -2.26% | 677,659 |
| Oct 20, 2025 | 2,510.00 | 2,965.00 | 2,510.00 | 2,875.00 | 2,875.00 | 12.09% | 1,444,250 |
| Oct 17, 2025 | 2,540.00 | 2,640.00 | 2,455.00 | 2,565.00 | 2,565.00 | 3.85% | 284,276 |
| Oct 16, 2025 | 2,650.00 | 2,650.00 | 2,445.00 | 2,470.00 | 2,470.00 | -6.79% | 505,646 |
| Oct 15, 2025 | 2,600.00 | 2,675.00 | 2,525.00 | 2,650.00 | 2,650.00 | 1.92% | 313,816 |
| Oct 14, 2025 | 2,545.00 | 2,640.00 | 2,420.00 | 2,600.00 | 2,600.00 | 2.56% | 838,727 |
| Oct 13, 2025 | 2,315.00 | 2,650.00 | 2,315.00 | 2,535.00 | 2,535.00 | 9.98% | 2,920,871 |
| Oct 10, 2025 | 1,942.00 | 2,400.00 | 1,939.00 | 2,305.00 | 2,305.00 | 19.37% | 3,833,750 |
| Oct 2, 2025 | 1,849.00 | 1,937.00 | 1,834.00 | 1,931.00 | 1,931.00 | 4.43% | 263,304 |
| Oct 1, 2025 | 1,849.00 | 1,858.00 | 1,805.00 | 1,849.00 | 1,849.00 | 2.38% | 73,918 |
| Sep 30, 2025 | 1,839.00 | 1,839.00 | 1,805.00 | 1,806.00 | 1,806.00 | -1.79% | 34,605 |
| Sep 29, 2025 | 1,840.00 | 1,845.00 | 1,802.00 | 1,839.00 | 1,839.00 | 1.88% | 34,034 |
| Sep 26, 2025 | 1,840.00 | 1,844.00 | 1,804.00 | 1,805.00 | 1,805.00 | -2.17% | 73,267 |
| Sep 25, 2025 | 1,880.00 | 1,898.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.86% | 29,034 |
| Sep 24, 2025 | 1,850.00 | 1,880.00 | 1,837.00 | 1,880.00 | 1,880.00 | 1.13% | 39,057 |
| Sep 23, 2025 | 1,917.00 | 1,917.00 | 1,856.00 | 1,859.00 | 1,859.00 | -1.06% | 71,826 |
| Sep 22, 2025 | 1,853.00 | 1,900.00 | 1,853.00 | 1,879.00 | 1,879.00 | 1.40% | 72,094 |