PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10,220.00 | 10,820.00 | 10,200.00 | 10,600.00 | 10,600.00 | 133,894 |
| 2026-10-20 | 10,820.00 | 10,840.00 | 10,000.00 | 10,100.00 | 10,100.00 | 124,446 |
| 2026-10-19 | 10,200.00 | 10,960.00 | 10,200.00 | 10,960.00 | 10,960.00 | 116,303 |
| 2026-10-16 | 11,010.00 | 11,320.00 | 10,610.00 | 11,090.00 | 11,090.00 | 154,648 |
| 2026-10-15 | 11,790.00 | 11,870.00 | 10,500.00 | 10,860.00 | 10,860.00 | 255,143 |
| 2026-10-14 | 13,920.00 | 14,100.00 | 12,830.00 | 13,040.00 | 13,040.00 | 124,799 |
| 2026-10-13 | 14,010.00 | 14,320.00 | 13,350.00 | 13,980.00 | 13,980.00 | 185,753 |
| 2026-10-12 | 15,200.00 | 15,900.00 | 14,410.00 | 14,840.00 | 14,840.00 | 147,764 |
| 2026-10-08 | 16,370.00 | 16,580.00 | 15,850.00 | 15,890.00 | 15,890.00 | 221,490 |
| 2026-10-07 | 16,470.00 | 16,600.00 | 15,750.00 | 15,890.00 | 15,890.00 | 192,483 |
| 2026-10-06 | 16,880.00 | 17,210.00 | 16,690.00 | 16,850.00 | 16,850.00 | 313,856 |
| 2026-10-02 | 17,000.00 | 17,100.00 | 15,880.00 | 16,040.00 | 16,040.00 | 802,541 |
| 2026-10-01 | 14,000.00 | 14,860.00 | 13,700.00 | 14,860.00 | 14,860.00 | 214,462 |
| 2026-09-30 | 14,000.00 | 14,300.00 | 13,690.00 | 13,830.00 | 13,830.00 | 69,934 |
| 2026-09-29 | 13,500.00 | 13,960.00 | 12,750.00 | 13,910.00 | 13,910.00 | 106,941 |
| 2026-09-28 | 14,390.00 | 14,390.00 | 13,570.00 | 13,750.00 | 13,750.00 | 76,470 |
| 2026-09-23 | 14,560.00 | 14,560.00 | 13,870.00 | 14,290.00 | 14,290.00 | 139,020 |
| 2026-09-22 | 14,630.00 | 14,790.00 | 13,560.00 | 14,300.00 | 14,300.00 | 159,462 |
| 2026-09-21 | 13,700.00 | 14,350.00 | 13,530.00 | 14,190.00 | 14,190.00 | 159,023 |
| 2026-09-18 | 13,500.00 | 13,600.00 | 13,170.00 | 13,600.00 | 13,600.00 | 64,080 |
| 2026-09-17 | 13,130.00 | 13,420.00 | 12,960.00 | 13,170.00 | 13,170.00 | 38,095 |
| 2026-09-16 | 12,520.00 | 13,290.00 | 12,400.00 | 13,070.00 | 13,070.00 | 71,946 |
| 2026-09-15 | 12,360.00 | 12,900.00 | 12,130.00 | 12,680.00 | 12,680.00 | 41,933 |
| 2026-09-14 | 13,140.00 | 13,300.00 | 12,330.00 | 12,350.00 | 12,350.00 | 81,647 |
| 2026-09-11 | 13,180.00 | 13,390.00 | 12,850.00 | 13,200.00 | 13,200.00 | 37,849 |
| 2026-09-10 | 13,170.00 | 13,650.00 | 12,700.00 | 13,500.00 | 13,500.00 | 38,536 |
| 2026-09-09 | 12,890.00 | 13,600.00 | 12,860.00 | 13,170.00 | 13,170.00 | 63,453 |
| 2026-09-08 | 13,000.00 | 13,500.00 | 12,890.00 | 12,890.00 | 12,890.00 | 54,462 |
| 2026-09-07 | 13,000.00 | 13,400.00 | 12,790.00 | 13,060.00 | 13,060.00 | 60,254 |
| 2026-09-04 | 12,400.00 | 13,100.00 | 12,400.00 | 12,740.00 | 12,740.00 | 35,588 |
| 2026-09-03 | 13,200.00 | 13,300.00 | 12,230.00 | 12,370.00 | 12,370.00 | 59,899 |
| 2026-09-02 | 12,940.00 | 13,230.00 | 12,760.00 | 12,920.00 | 12,920.00 | 62,965 |
| 2026-09-01 | 13,900.00 | 14,320.00 | 12,970.00 | 13,460.00 | 13,460.00 | 91,843 |
| 2026-08-31 | 12,810.00 | 13,550.00 | 12,580.00 | 13,510.00 | 13,510.00 | 39,414 |
| 2026-08-28 | 13,660.00 | 13,660.00 | 12,950.00 | 13,280.00 | 13,280.00 | 42,246 |
| 2026-08-27 | 14,350.00 | 14,440.00 | 13,410.00 | 13,600.00 | 13,600.00 | 75,461 |
| 2026-08-26 | 13,750.00 | 14,440.00 | 13,350.00 | 14,370.00 | 14,370.00 | 101,571 |
| 2026-08-25 | 11,910.00 | 13,800.00 | 11,400.00 | 13,710.00 | 13,710.00 | 134,062 |
| 2026-08-24 | 12,210.00 | 12,570.00 | 12,000.00 | 12,160.00 | 12,160.00 | 33,405 |
| 2026-08-21 | 13,100.00 | 13,170.00 | 12,160.00 | 12,160.00 | 12,160.00 | 99,544 |
| 2026-08-20 | 13,120.00 | 13,590.00 | 13,120.00 | 13,400.00 | 13,400.00 | 78,057 |
| 2026-08-19 | 12,870.00 | 13,370.00 | 12,450.00 | 13,000.00 | 13,000.00 | 33,999 |
| 2026-08-18 | 13,860.00 | 14,210.00 | 13,150.00 | 13,280.00 | 13,280.00 | 64,429 |
| 2026-08-14 | 13,990.00 | 14,010.00 | 13,110.00 | 13,700.00 | 13,700.00 | 99,069 |
| 2026-08-13 | 13,400.00 | 13,620.00 | 13,150.00 | 13,260.00 | 13,260.00 | 53,392 |
| 2026-08-12 | 12,700.00 | 13,350.00 | 12,250.00 | 13,000.00 | 13,000.00 | 114,758 |
| 2026-08-11 | 11,940.00 | 12,990.00 | 11,830.00 | 12,380.00 | 12,380.00 | 87,758 |
| 2026-08-10 | 11,310.00 | 12,480.00 | 11,260.00 | 12,220.00 | 12,220.00 | 148,277 |
| 2026-08-07 | 11,530.00 | 11,740.00 | 10,760.00 | 10,990.00 | 10,990.00 | 55,753 |
| 2026-08-06 | 11,530.00 | 11,860.00 | 11,280.00 | 11,480.00 | 11,480.00 | 97,678 |
| 2026-08-05 | 12,320.00 | 12,320.00 | 11,770.00 | 11,860.00 | 11,860.00 | 108,559 |
| 2026-08-04 | 12,000.00 | 12,010.00 | 11,240.00 | 11,740.00 | 11,740.00 | 85,326 |
| 2026-08-03 | 11,280.00 | 12,000.00 | 10,920.00 | 11,530.00 | 11,530.00 | 76,689 |
| 2026-07-31 | 10,010.00 | 11,570.00 | 9,960.00 | 11,460.00 | 11,460.00 | 239,659 |
| 2026-07-30 | 8,920.00 | 9,990.00 | 8,920.00 | 9,220.00 | 9,220.00 | 214,531 |
| 2026-07-29 | 11,180.00 | 11,460.00 | 8,670.00 | 9,840.00 | 9,840.00 | 438,773 |
| 2026-07-28 | 12,370.00 | 12,420.00 | 10,890.00 | 11,190.00 | 11,190.00 | 111,660 |
| 2026-07-27 | 13,350.00 | 13,620.00 | 12,950.00 | 13,140.00 | 13,140.00 | 42,138 |
| 2026-07-24 | 14,210.00 | 14,360.00 | 13,000.00 | 13,050.00 | 13,050.00 | 61,740 |
| 2026-07-23 | 14,280.00 | 14,650.00 | 13,960.00 | 14,360.00 | 14,360.00 | 84,096 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.