Pamtek Co., Ltd. (KOSDAQ:271830)
South Korea
· Delayed Price · Currency is KRW 1,632.00
-11.00 (-0.67%)
At close: Apr 29, 2026
Pamtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1,624.00 | 1,679.00 | 1,624.00 | 1,646.00 | 1,646.00 | -0.48% | 140,772 |
| Feb 23, 2026 | 1,659.00 | 1,659.00 | 1,640.00 | 1,654.00 | 1,654.00 | 0.24% | 107,578 |
| Feb 20, 2026 | 1,678.00 | 1,687.00 | 1,632.00 | 1,650.00 | 1,650.00 | -1.67% | 87,358 |
| Feb 19, 2026 | 1,628.00 | 1,684.00 | 1,621.00 | 1,678.00 | 1,678.00 | 2.76% | 130,854 |
| Feb 13, 2026 | 1,662.00 | 1,662.00 | 1,620.00 | 1,633.00 | 1,633.00 | -1.69% | 91,200 |
| Feb 12, 2026 | 1,633.00 | 1,679.00 | 1,600.00 | 1,661.00 | 1,661.00 | 1.78% | 159,876 |
| Feb 11, 2026 | 1,620.00 | 1,639.00 | 1,610.00 | 1,632.00 | 1,632.00 | 0.74% | 77,833 |
| Feb 10, 2026 | 1,625.00 | 1,649.00 | 1,618.00 | 1,620.00 | 1,620.00 | -1.16% | 49,096 |
| Feb 9, 2026 | 1,611.00 | 1,646.00 | 1,595.00 | 1,639.00 | 1,639.00 | 2.31% | 112,302 |
| Feb 6, 2026 | 1,594.00 | 1,620.00 | 1,549.00 | 1,602.00 | 1,602.00 | -0.19% | 108,640 |
| Feb 5, 2026 | 1,653.00 | 1,653.00 | 1,600.00 | 1,605.00 | 1,605.00 | -2.90% | 261,617 |
| Feb 4, 2026 | 1,685.00 | 1,685.00 | 1,643.00 | 1,653.00 | 1,653.00 | -2.19% | 187,752 |
| Feb 3, 2026 | 1,700.00 | 1,704.00 | 1,657.00 | 1,690.00 | 1,690.00 | -0.59% | 221,411 |
| Feb 2, 2026 | 1,766.00 | 1,766.00 | 1,669.00 | 1,700.00 | 1,700.00 | -3.85% | 225,715 |
| Jan 30, 2026 | 1,776.00 | 1,778.00 | 1,734.00 | 1,768.00 | 1,768.00 | -0.45% | 189,090 |
| Jan 29, 2026 | 1,768.00 | 1,790.00 | 1,730.00 | 1,776.00 | 1,776.00 | 0.45% | 247,815 |
| Jan 28, 2026 | 1,756.00 | 1,785.00 | 1,750.00 | 1,768.00 | 1,768.00 | 1.03% | 342,199 |
| Jan 27, 2026 | 1,721.00 | 1,759.00 | 1,701.00 | 1,750.00 | 1,750.00 | 1.63% | 131,485 |
| Jan 26, 2026 | 1,712.00 | 1,737.00 | 1,695.00 | 1,722.00 | 1,722.00 | 0.64% | 175,549 |
| Jan 23, 2026 | 1,696.00 | 1,738.00 | 1,670.00 | 1,711.00 | 1,711.00 | 0.06% | 109,620 |
| Jan 22, 2026 | 1,739.00 | 1,739.00 | 1,672.00 | 1,710.00 | 1,710.00 | 3.01% | 168,450 |
| Jan 21, 2026 | 1,740.00 | 1,753.00 | 1,652.00 | 1,660.00 | 1,660.00 | -4.60% | 266,199 |
| Jan 20, 2026 | 1,719.00 | 1,764.00 | 1,670.00 | 1,740.00 | 1,740.00 | 2.23% | 280,846 |
| Jan 19, 2026 | 1,697.00 | 1,715.00 | 1,669.00 | 1,702.00 | 1,702.00 | 0.29% | 224,317 |
| Jan 16, 2026 | 1,735.00 | 1,744.00 | 1,696.00 | 1,697.00 | 1,697.00 | -3.14% | 206,987 |
| Jan 15, 2026 | 1,748.00 | 1,758.00 | 1,712.00 | 1,752.00 | 1,752.00 | 0.29% | 155,593 |
| Jan 14, 2026 | 1,765.00 | 1,778.00 | 1,721.00 | 1,747.00 | 1,747.00 | -1.02% | 116,393 |
| Jan 13, 2026 | 1,760.00 | 1,776.00 | 1,734.00 | 1,765.00 | 1,765.00 | -0.84% | 145,219 |
| Jan 12, 2026 | 1,764.00 | 1,801.00 | 1,739.00 | 1,780.00 | 1,780.00 | 0.96% | 140,051 |
| Jan 9, 2026 | 1,727.00 | 1,790.00 | 1,727.00 | 1,763.00 | 1,763.00 | 1.26% | 167,144 |
| Jan 8, 2026 | 1,795.00 | 1,795.00 | 1,736.00 | 1,741.00 | 1,741.00 | -3.01% | 247,240 |
| Jan 7, 2026 | 1,873.00 | 1,873.00 | 1,764.00 | 1,795.00 | 1,795.00 | -4.16% | 430,243 |
| Jan 6, 2026 | 1,833.00 | 1,875.00 | 1,714.00 | 1,873.00 | 1,873.00 | 2.24% | 428,117 |
| Jan 5, 2026 | 1,840.00 | 1,852.00 | 1,788.00 | 1,832.00 | 1,832.00 | 2.35% | 349,105 |
| Jan 2, 2026 | 1,790.00 | 1,809.00 | 1,775.00 | 1,790.00 | 1,790.00 | - | 238,728 |
| Dec 30, 2025 | 1,824.00 | 1,824.00 | 1,768.00 | 1,790.00 | 1,790.00 | -1.92% | 206,384 |
| Dec 29, 2025 | 1,790.00 | 1,865.00 | 1,770.00 | 1,825.00 | 1,825.00 | 2.13% | 251,727 |
| Dec 26, 2025 | 1,760.00 | 1,812.00 | 1,760.00 | 1,787.00 | 1,787.00 | 1.19% | 274,486 |
| Dec 24, 2025 | 1,805.00 | 1,815.00 | 1,762.00 | 1,766.00 | 1,766.00 | -2.16% | 444,222 |
| Dec 23, 2025 | 1,910.00 | 1,910.00 | 1,805.00 | 1,805.00 | 1,805.00 | -4.75% | 501,242 |
| Dec 22, 2025 | 1,864.00 | 1,916.00 | 1,851.00 | 1,895.00 | 1,895.00 | 2.10% | 380,548 |
| Dec 19, 2025 | 1,873.00 | 1,905.00 | 1,821.00 | 1,856.00 | 1,856.00 | -0.59% | 497,915 |
| Dec 18, 2025 | 1,930.00 | 1,955.00 | 1,860.00 | 1,867.00 | 1,867.00 | -5.61% | 913,314 |
| Dec 17, 2025 | 2,050.00 | 2,100.00 | 1,950.00 | 1,978.00 | 1,978.00 | -3.51% | 1,174,228 |
| Dec 16, 2025 | 2,110.00 | 2,395.00 | 2,045.00 | 2,050.00 | 2,050.00 | -2.15% | 7,637,817 |
| Dec 15, 2025 | 2,140.00 | 2,180.00 | 2,015.00 | 2,095.00 | 2,095.00 | -2.78% | 1,493,980 |
| Dec 12, 2025 | 2,280.00 | 2,480.00 | 2,155.00 | 2,155.00 | 2,155.00 | 0.23% | 8,380,185 |
| Dec 11, 2025 | 2,210.00 | 2,290.00 | 2,110.00 | 2,150.00 | 2,150.00 | -1.15% | 2,945,153 |
| Dec 10, 2025 | 2,300.00 | 2,305.00 | 2,110.00 | 2,175.00 | 2,175.00 | -5.43% | 3,158,517 |
| Dec 9, 2025 | 2,260.00 | 2,490.00 | 2,125.00 | 2,300.00 | 2,300.00 | 9.52% | 25,417,100 |
| Dec 8, 2025 | 1,729.00 | 2,100.00 | 1,698.00 | 2,100.00 | 2,100.00 | 29.87% | 3,145,429 |
| 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 |