PAMTEK CO. LTD. 271830
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.112,00+16,00 (+1,46 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.087,00 | -0,82 % | KRW 1.096,00 | KRW 1.096,00 | KRW 1.036,00 | 7,83K |
| 2026-10-01 | KRW 1.096,00 | +5,38 % | KRW 1.040,00 | KRW 1.100,00 | KRW 1.032,00 | 116,51K |
| 2026-09-30 | KRW 1.040,00 | +0,97 % | KRW 1.060,00 | KRW 1.090,00 | KRW 1.020,00 | 34,34K |
| 2026-09-29 | KRW 1.030,00 | -1,90 % | KRW 1.065,00 | KRW 1.089,00 | KRW 1.021,00 | 45,36K |
| 2026-09-28 | KRW 1.050,00 | -2,78 % | KRW 1.080,00 | KRW 1.105,00 | KRW 1.016,00 | 100,60K |
| 2026-09-23 | KRW 1.080,00 | +0,47 % | KRW 1.107,00 | KRW 1.107,00 | KRW 1.056,00 | 118,43K |
| 2026-09-22 | KRW 1.075,00 | +0,37 % | KRW 1.107,00 | KRW 1.110,00 | KRW 1.066,00 | 106,05K |
| 2026-09-21 | KRW 1.071,00 | -2,72 % | KRW 1.122,00 | KRW 1.122,00 | KRW 1.069,00 | 122,91K |
| 2026-09-18 | KRW 1.101,00 | +0,55 % | KRW 1.109,00 | KRW 1.124,00 | KRW 1.085,00 | 125,62K |
| 2026-09-17 | KRW 1.095,00 | +1,86 % | KRW 1.107,00 | KRW 1.107,00 | KRW 1.054,00 | 167,21K |
| 2026-09-16 | KRW 1.075,00 | +0,56 % | KRW 1.069,00 | KRW 1.108,00 | KRW 1.059,00 | 93,03K |
| 2026-09-15 | KRW 1.069,00 | -1,02 % | KRW 1.080,00 | KRW 1.096,00 | KRW 1.048,00 | 131,70K |
| 2026-09-14 | KRW 1.080,00 | -1,37 % | KRW 1.077,00 | KRW 1.105,00 | KRW 1.068,00 | 124,97K |
| 2026-09-11 | KRW 1.095,00 | -1,53 % | KRW 1.123,00 | KRW 1.123,00 | KRW 1.068,00 | 174,46K |
| 2026-09-10 | KRW 1.112,00 | -2,46 % | KRW 1.171,00 | KRW 1.171,00 | KRW 1.071,00 | 405,17K |
| 2026-09-09 | KRW 1.140,00 | +13,66 % | KRW 1.033,00 | KRW 1.299,00 | KRW 1.024,00 | 2,86M |
| 2026-09-08 | KRW 1.003,00 | 0,00 % | KRW 1.009,00 | KRW 1.040,00 | KRW 1.003,00 | 95,38K |
| 2026-09-07 | KRW 1.003,00 | -0,10 % | KRW 1.005,00 | KRW 1.039,00 | KRW 991,00 | 121,14K |
| 2026-09-04 | KRW 1.004,00 | -0,10 % | KRW 999,00 | KRW 1.027,00 | KRW 998,00 | 92,51K |
| 2026-09-03 | KRW 1.005,00 | -1,66 % | KRW 1.022,00 | KRW 1.025,00 | KRW 1.005,00 | 50,37K |
| 2026-09-02 | KRW 1.022,00 | -0,10 % | KRW 1.020,00 | KRW 1.067,00 | KRW 1.005,00 | 79,30K |
| 2026-09-01 | KRW 1.023,00 | -1,73 % | KRW 1.072,00 | KRW 1.073,00 | KRW 1.022,00 | 91,73K |
| 2026-08-31 | KRW 1.041,00 | -2,07 % | KRW 1.021,00 | KRW 1.063,00 | KRW 1.005,00 | 74,51K |
| 2026-08-28 | KRW 1.063,00 | -1,48 % | KRW 1.105,00 | KRW 1.105,00 | KRW 1.056,00 | 97,49K |
| 2026-08-27 | KRW 1.079,00 | -1,37 % | KRW 1.094,00 | KRW 1.110,00 | KRW 1.078,00 | 79,55K |
| 2026-08-26 | KRW 1.094,00 | +2,15 % | KRW 1.071,00 | KRW 1.124,00 | KRW 1.005,00 | 193,36K |
| 2026-08-25 | KRW 1.071,00 | +1,13 % | KRW 1.059,00 | KRW 1.088,00 | KRW 1.012,00 | 174,66K |
| 2026-08-24 | KRW 1.059,00 | -4,51 % | KRW 1.110,00 | KRW 1.175,00 | KRW 1.043,00 | 312,49K |
| 2026-08-21 | KRW 1.109,00 | -4,23 % | KRW 1.180,00 | KRW 1.180,00 | KRW 1.102,00 | 277,37K |
| 2026-08-20 | KRW 1.158,00 | -3,74 % | KRW 1.204,00 | KRW 1.298,00 | KRW 1.140,00 | 776,46K |
| 2026-08-19 | KRW 1.203,00 | -9,96 % | KRW 1.458,00 | KRW 1.458,00 | KRW 1.200,00 | 2,63M |
| 2026-08-18 | KRW 1.336,00 | +29,96 % | KRW 1.028,00 | KRW 1.336,00 | KRW 1.011,00 | 1,70M |
| 2026-08-14 | KRW 1.028,00 | +1,48 % | KRW 1.018,00 | KRW 1.077,00 | KRW 1.011,00 | 113,24K |
| 2026-08-13 | KRW 1.013,00 | -7,06 % | KRW 1.090,00 | KRW 1.123,00 | KRW 1.012,00 | 223,54K |
| 2026-08-12 | KRW 1.090,00 | +5,62 % | KRW 1.032,00 | KRW 1.097,00 | KRW 1.010,00 | 198,12K |
| 2026-08-11 | KRW 1.032,00 | -0,29 % | KRW 1.035,00 | KRW 1.065,00 | KRW 1.004,00 | 141,98K |
| 2026-08-10 | KRW 1.035,00 | +3,92 % | KRW 995,00 | KRW 1.070,00 | KRW 977,00 | 188,14K |
| 2026-08-07 | KRW 996,00 | -0,20 % | KRW 998,00 | KRW 1.040,00 | KRW 981,00 | 74,38K |
| 2026-08-06 | KRW 998,00 | -2,25 % | KRW 1.051,00 | KRW 1.100,00 | KRW 992,00 | 96,90K |
| 2026-08-05 | KRW 1.021,00 | +3,55 % | KRW 1.015,00 | KRW 1.043,00 | KRW 995,00 | 166,12K |
| 2026-08-04 | KRW 986,00 | +8,59 % | KRW 867,00 | KRW 986,00 | KRW 867,00 | 135,06K |
| 2026-08-03 | KRW 908,00 | +3,30 % | KRW 890,00 | KRW 936,00 | KRW 870,00 | 76,78K |
| 2026-07-31 | KRW 879,00 | +8,38 % | KRW 850,00 | KRW 912,00 | KRW 831,00 | 172,66K |
| 2026-07-30 | KRW 811,00 | -5,70 % | KRW 800,00 | KRW 899,00 | KRW 800,00 | 188,06K |
| 2026-07-29 | KRW 860,00 | -5,60 % | KRW 911,00 | KRW 920,00 | KRW 822,00 | 298,57K |
| 2026-07-28 | KRW 911,00 | -6,76 % | KRW 976,00 | KRW 976,00 | KRW 904,00 | 174,92K |
| 2026-07-27 | KRW 977,00 | +1,77 % | KRW 969,00 | KRW 990,00 | KRW 940,00 | 131,36K |
| 2026-07-24 | KRW 960,00 | -4,67 % | KRW 975,00 | KRW 996,00 | KRW 958,00 | 172,60K |
| 2026-07-23 | KRW 1.007,00 | +3,18 % | KRW 991,00 | KRW 1.050,00 | KRW 971,00 | 225,22K |
| 2026-07-22 | KRW 976,00 | +0,41 % | KRW 991,00 | KRW 1.035,00 | KRW 975,00 | 267,07K |
| 2026-07-21 | KRW 972,00 | +6,00 % | KRW 926,00 | KRW 978,00 | KRW 878,00 | 341,35K |
| 2026-07-20 | KRW 917,00 | -5,95 % | KRW 970,00 | KRW 970,00 | KRW 915,00 | 202,49K |
| 2026-07-16 | KRW 975,00 | -3,47 % | KRW 995,00 | KRW 1.010,00 | KRW 959,00 | 155,52K |
| 2026-07-15 | KRW 1.010,00 | +4,45 % | KRW 967,00 | KRW 1.017,00 | KRW 967,00 | 243,47K |
| 2026-07-14 | KRW 967,00 | -0,62 % | KRW 973,00 | KRW 992,00 | KRW 917,00 | 301,71K |
| 2026-07-13 | KRW 973,00 | -4,61 % | KRW 1.020,00 | KRW 1.100,00 | KRW 967,00 | 295,73K |
| 2026-07-10 | KRW 1.020,00 | +3,76 % | KRW 983,00 | KRW 1.032,00 | KRW 983,00 | 295,48K |
| 2026-07-09 | KRW 983,00 | -0,51 % | KRW 996,00 | KRW 1.027,00 | KRW 954,00 | 298,62K |
| 2026-07-08 | KRW 988,00 | -5,64 % | KRW 1.049,00 | KRW 1.072,00 | KRW 976,00 | 281,18K |
| 2026-07-07 | KRW 1.047,00 | -8,56 % | KRW 1.145,00 | KRW 1.145,00 | KRW 1.035,00 | 255,77K |
| 2026-07-06 | KRW 1.145,00 | +0,35 % | KRW 1.200,00 | KRW 1.248,00 | KRW 1.080,00 | 825,69K |
| 2026-07-03 | KRW 1.141,00 | +10,35 % | KRW 1.034,00 | KRW 1.164,00 | KRW 951,00 | 574,69K |
| 2026-07-02 | KRW 1.034,00 | -7,43 % | KRW 1.117,00 | KRW 1.119,00 | KRW 1.023,00 | 290,24K |
| 2026-07-01 | KRW 1.117,00 | -0,80 % | KRW 1.126,00 | KRW 1.177,00 | KRW 1.087,00 | 458,11K |
| 2026-06-30 | KRW 1.126,00 | -1,57 % | KRW 1.155,00 | KRW 1.240,00 | KRW 1.093,00 | 464,44K |
| 2026-06-29 | KRW 1.144,00 | +7,12 % | KRW 1.068,00 | KRW 1.174,00 | KRW 1.068,00 | 638,82K |
| 2026-06-26 | KRW 1.068,00 | -11,00 % | KRW 1.199,00 | KRW 1.199,00 | KRW 1.058,00 | 624,94K |
| 2026-06-25 | KRW 1.200,00 | +1,35 % | KRW 1.184,00 | KRW 1.284,00 | KRW 1.141,00 | 999,43K |
| 2026-06-24 | KRW 1.184,00 | -10,57 % | KRW 1.324,00 | KRW 1.324,00 | KRW 1.150,00 | 1,42M |
| 2026-06-23 | KRW 1.324,00 | +2,24 % | KRW 1.311,00 | KRW 1.619,00 | KRW 1.304,00 | 2,94M |
| 2026-06-22 | KRW 1.295,00 | -8,93 % | KRW 1.420,00 | KRW 1.420,00 | KRW 1.257,00 | 575,67K |
| 2026-06-19 | KRW 1.422,00 | -8,49 % | KRW 1.587,00 | KRW 1.587,00 | KRW 1.351,00 | 852,91K |
| 2026-06-18 | KRW 1.554,00 | -3,42 % | KRW 1.646,00 | KRW 1.720,00 | KRW 1.528,00 | 954,21K |
| 2026-06-17 | KRW 1.609,00 | -2,37 % | KRW 1.640,00 | KRW 1.685,00 | KRW 1.565,00 | 926,51K |
| 2026-06-16 | KRW 1.648,00 | -5,18 % | KRW 1.724,00 | KRW 1.775,00 | KRW 1.624,00 | 1,62M |
| 2026-06-15 | KRW 1.738,00 | -5,29 % | KRW 1.863,00 | KRW 1.947,00 | KRW 1.734,00 | 1,96M |
| 2026-06-12 | KRW 1.835,00 | -6,38 % | KRW 1.990,00 | KRW 2.180,00 | KRW 1.781,00 | 4,04M |
| 2026-06-11 | KRW 1.960,00 | -12,89 % | KRW 2.260,00 | KRW 2.430,00 | KRW 1.891,00 | 3,94M |
| 2026-06-10 | KRW 2.250,00 | +5,63 % | KRW 2.080,00 | KRW 2.565,00 | KRW 1.935,00 | 15,69K |
| 2026-06-09 | KRW 2.130,00 | -21,40 % | KRW 2.810,00 | KRW 3.230,00 | KRW 2.020,00 | 14,52M |
| 2026-06-08 | KRW 2.710,00 | +29,98 % | KRW 2.045,00 | KRW 2.710,00 | KRW 2.035,00 | 11,19M |
| 2026-06-05 | KRW 2.085,00 | -11,65 % | KRW 2.500,00 | KRW 3.045,00 | KRW 2.050,00 | 30,45M |
| 2026-06-04 | KRW 2.360,00 | +29,96 % | KRW 1.981,00 | KRW 2.360,00 | KRW 1.816,00 | 18,01M |
| 2026-06-02 | KRW 1.816,00 | +29,99 % | KRW 1.816,00 | KRW 1.816,00 | KRW 1.816,00 | 2,06M |
| 2026-06-01 | KRW 1.397,00 | +29,95 % | KRW 1.280,00 | KRW 1.397,00 | KRW 1.212,00 | 252,24K |
| 2026-05-29 | KRW 1.075,00 | -8,74 % | KRW 1.179,00 | KRW 1.197,00 | KRW 1.013,00 | 373,18K |
| 2026-05-28 | KRW 1.178,00 | -2,16 % | KRW 1.253,00 | KRW 1.253,00 | KRW 1.148,00 | 102,00K |
| 2026-05-27 | KRW 1.204,00 | -6,45 % | KRW 1.287,00 | KRW 1.287,00 | KRW 1.130,00 | 209,08K |
| 2026-05-26 | KRW 1.287,00 | +0,16 % | KRW 1.290,00 | KRW 1.322,00 | KRW 1.264,00 | 129,59K |
| 2026-05-22 | KRW 1.285,00 | +4,47 % | KRW 1.221,00 | KRW 1.325,00 | KRW 1.221,00 | 84,03K |