TipRanks
Go Ultimate55% OFF

PUM-TECH KOREA CO., LTD. (251970) Historical Prices

KR:251970 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202664,400.0065,400.0061,700.0064,200.0064,200.00-1.38%100,4131.01
Oct 29, 202666,400.0068,100.0065,100.0065,100.0065,100.00-1.36%72,2780.73
Oct 28, 202666,600.0067,700.0063,900.0066,000.0066,000.00-2.22%161,4681.64
Oct 27, 202667,700.0069,600.0066,200.0067,500.0067,500.00-1.60%75,9340.77
Oct 26, 202666,800.0069,900.0066,000.0068,600.0068,600.00-1.58%98,1820.99
Oct 23, 202668,300.0070,450.0066,500.0069,700.0069,700.00-0.14%66,1520.67
Oct 22, 202668,300.0071,000.0067,600.0069,800.0069,800.00+1.16%52,5780.52
Oct 21, 202670,200.0071,400.0067,200.0069,000.0069,000.00-2.40%119,0341.19
Oct 20, 202669,100.0072,000.0067,500.0070,700.0070,700.00-1.53%88,6670.89
Oct 19, 202671,300.0072,700.0065,300.0071,800.0071,800.00+0.70%137,4031.40
Oct 16, 202666,600.0073,200.0066,600.0071,300.0071,300.00+6.58%235,0252.47
Oct 15, 202666,700.0068,300.0060,100.0066,900.0066,900.00-3.32%230,5122.50
Oct 14, 202669,900.0070,000.0064,100.0069,200.0069,200.00+0.58%143,1111.59
Oct 13, 202668,000.0071,300.0065,300.0068,800.0068,800.00+1.33%172,7771.97
Oct 12, 202669,000.0069,700.0066,100.0067,900.0067,900.00+3.66%95,5621.10
Oct 09, 202665,500.0068,000.0064,700.0065,500.0065,500.00+0.00%00.00
Oct 08, 202666,800.0068,000.0064,700.0065,500.0065,500.00-2.53%82,8920.95
Oct 07, 202663,100.0069,800.0063,000.0067,200.0067,200.00+6.67%185,1672.16
Oct 06, 202660,900.0064,200.0060,900.0063,000.0063,000.00+4.13%152,5861.81
Oct 05, 202660,500.0064,500.0059,000.0060,500.0060,500.00+0.00%00.00
Oct 02, 202663,000.0064,500.0059,000.0060,500.0060,500.00-3.97%153,2471.77
Oct 01, 202661,300.0063,400.0060,500.0063,000.0063,000.00+2.77%61,3370.71
Sep 30, 202662,800.0063,600.0061,000.0061,300.0061,300.00-2.70%46,8140.52
Sep 29, 202661,700.0063,300.0061,200.0063,000.0063,000.00+2.44%41,0260.45
Sep 28, 202657,700.0063,200.0057,700.0061,500.0061,500.00+6.96%115,9151.30
Sep 25, 202657,500.0058,300.0056,000.0057,500.0057,500.00+0.00%00.00
Sep 24, 202657,500.0058,300.0056,000.0057,500.0057,500.00+0.00%00.00
Sep 23, 202656,700.0058,300.0056,000.0057,500.0057,500.00+0.17%51,2180.56
Sep 22, 202659,200.0060,500.0057,000.0057,400.0057,400.00-3.85%69,1510.77
Sep 21, 202659,600.0061,200.0058,000.0059,700.0059,700.00-3.24%61,1200.68
Sep 18, 202661,400.0063,800.0060,000.0061,700.0061,700.00-0.32%67,9600.76
Sep 17, 202661,400.0065,500.0061,400.0061,900.0061,900.00+0.98%116,2011.32
Sep 16, 202656,900.0062,800.0056,800.0061,300.0061,300.00+6.24%156,7611.83
Sep 15, 202657,300.0059,900.0057,200.0057,700.0057,700.00-2.37%57,1760.67
Sep 14, 202654,500.0061,000.0053,900.0059,100.0059,100.00+11.93%243,0122.97
Sep 11, 202651,300.0053,900.0051,200.0052,800.0052,800.00+0.76%68,4370.84
Sep 10, 202652,300.0052,800.0050,250.0052,400.0052,400.00+2.14%57,5280.71
Sep 09, 202651,200.0052,700.0050,800.0051,300.0051,300.00-1.16%68,3650.85
Sep 08, 202653,700.0054,100.0051,600.0051,900.0051,900.00-3.35%130,0861.64
Sep 07, 202655,000.0055,000.0052,700.0053,700.0053,700.00-2.89%112,0141.43
Sep 04, 202657,500.0057,500.0053,500.0055,300.0055,300.00-3.83%159,1812.08
Sep 03, 202658,400.0059,800.0056,000.0057,500.0057,500.00+1.05%56,5090.74
Sep 02, 202657,100.0060,200.0056,500.0056,900.0056,900.00-2.23%68,1120.90
Sep 01, 202658,500.0059,900.0056,700.0058,200.0058,200.00-1.36%49,5070.66
Aug 31, 202660,700.0060,800.0058,200.0059,000.0059,000.00-4.38%80,0771.08
Aug 28, 202656,700.0061,800.0056,700.0061,700.0061,700.00+9.01%102,5981.40
Aug 27, 202657,700.0058,400.0055,600.0056,600.0056,600.00-4.23%121,5991.69
Aug 26, 202663,000.0064,000.0059,000.0059,100.0059,100.00-6.19%80,0921.12
Aug 25, 202662,900.0066,500.0061,000.0063,000.0063,000.00-0.63%121,7191.74
Aug 24, 202659,000.0065,000.0059,000.0063,400.0063,400.00+6.02%103,7921.51