PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 14,870.00 | 15,700.00 | 14,160.00 | 14,260.00 | 14,260.00 | 59,071 |
| 2026-07-21 | 13,540.00 | 14,190.00 | 13,240.00 | 13,830.00 | 13,830.00 | 67,090 |
| 2026-07-20 | 14,170.00 | 14,670.00 | 13,360.00 | 13,690.00 | 13,690.00 | 93,419 |
| 2026-07-16 | 16,000.00 | 16,000.00 | 14,720.00 | 14,950.00 | 14,950.00 | 69,153 |
| 2026-07-15 | 15,310.00 | 16,700.00 | 15,280.00 | 16,350.00 | 16,350.00 | 128,317 |
| 2026-07-14 | 15,090.00 | 15,400.00 | 13,590.00 | 14,450.00 | 14,450.00 | 149,671 |
| 2026-07-13 | 16,780.00 | 17,900.00 | 15,310.00 | 15,400.00 | 15,400.00 | 155,486 |
| 2026-07-10 | 14,750.00 | 16,990.00 | 14,750.00 | 16,470.00 | 16,470.00 | 174,445 |
| 2026-07-09 | 14,180.00 | 15,190.00 | 14,070.00 | 14,450.00 | 14,450.00 | 174,013 |
| 2026-07-08 | 15,250.00 | 15,590.00 | 13,820.00 | 14,060.00 | 14,060.00 | 229,903 |
| 2026-07-07 | 17,350.00 | 17,930.00 | 15,650.00 | 16,010.00 | 16,010.00 | 150,611 |
| 2026-07-06 | 18,890.00 | 18,890.00 | 17,480.00 | 17,750.00 | 17,750.00 | 46,343 |
| 2026-07-03 | 18,870.00 | 18,870.00 | 17,300.00 | 18,600.00 | 18,600.00 | 97,468 |
| 2026-07-02 | 19,750.00 | 19,960.00 | 18,450.00 | 18,680.00 | 18,680.00 | 103,434 |
| 2026-07-01 | 20,750.00 | 21,450.00 | 19,980.00 | 21,200.00 | 21,200.00 | 197,331 |
| 2026-06-30 | 19,160.00 | 20,300.00 | 19,160.00 | 19,390.00 | 19,390.00 | 78,746 |
| 2026-06-29 | 18,220.00 | 19,440.00 | 17,870.00 | 19,220.00 | 19,220.00 | 78,945 |
| 2026-06-26 | 18,710.00 | 19,120.00 | 17,400.00 | 18,140.00 | 18,140.00 | 146,369 |
| 2026-06-25 | 20,050.00 | 21,250.00 | 18,940.00 | 19,110.00 | 19,110.00 | 154,825 |
| 2026-06-24 | 18,500.00 | 19,140.00 | 17,600.00 | 19,040.00 | 19,040.00 | 166,859 |
| 2026-06-23 | 20,750.00 | 20,750.00 | 18,490.00 | 18,490.00 | 18,490.00 | 146,297 |
| 2026-06-22 | 19,740.00 | 21,050.00 | 19,710.00 | 20,750.00 | 20,750.00 | 90,944 |
| 2026-06-19 | 21,800.00 | 21,800.00 | 19,990.00 | 20,550.00 | 20,550.00 | 112,442 |
| 2026-06-18 | 21,800.00 | 21,800.00 | 20,950.00 | 21,650.00 | 21,650.00 | 81,233 |
| 2026-06-17 | 21,450.00 | 22,150.00 | 21,150.00 | 22,150.00 | 22,150.00 | 101,347 |
| 2026-06-16 | 23,550.00 | 23,750.00 | 21,350.00 | 21,500.00 | 21,500.00 | 184,659 |
| 2026-06-15 | 25,550.00 | 26,000.00 | 23,450.00 | 23,700.00 | 23,700.00 | 184,331 |
| 2026-06-12 | 25,000.00 | 27,500.00 | 24,150.00 | 25,600.00 | 25,600.00 | 537,268 |
| 2026-06-11 | 19,900.00 | 23,150.00 | 19,900.00 | 23,150.00 | 23,150.00 | 229,315 |
| 2026-06-10 | 21,600.00 | 22,950.00 | 20,150.00 | 21,000.00 | 21,000.00 | 144,167 |
| 2026-06-09 | 18,430.00 | 21,750.00 | 18,430.00 | 21,450.00 | 21,450.00 | 246,277 |
| 2026-06-08 | 17,300.00 | 18,970.00 | 17,260.00 | 18,160.00 | 18,160.00 | 127,167 |
| 2026-06-05 | 19,510.00 | 19,950.00 | 18,670.00 | 19,390.00 | 19,390.00 | 117,218 |
| 2026-06-04 | 19,340.00 | 21,300.00 | 19,210.00 | 20,150.00 | 20,150.00 | 281,956 |
| 2026-06-02 | 18,890.00 | 19,250.00 | 18,060.00 | 18,620.00 | 18,620.00 | 195,906 |
| 2026-06-01 | 19,400.00 | 19,750.00 | 18,950.00 | 19,510.00 | 19,510.00 | 140,827 |
| 2026-05-29 | 21,000.00 | 21,000.00 | 19,120.00 | 19,910.00 | 19,910.00 | 116,301 |
| 2026-05-28 | 20,700.00 | 20,700.00 | 19,250.00 | 20,100.00 | 20,100.00 | 152,489 |
| 2026-05-27 | 24,000.00 | 24,000.00 | 20,950.00 | 21,100.00 | 21,100.00 | 169,435 |
| 2026-05-26 | 22,550.00 | 23,800.00 | 22,550.00 | 23,100.00 | 23,100.00 | 126,050 |
| 2026-05-22 | 21,600.00 | 22,300.00 | 21,100.00 | 22,200.00 | 22,200.00 | 111,918 |
| 2026-05-21 | 20,750.00 | 22,250.00 | 20,750.00 | 21,550.00 | 21,550.00 | 120,944 |
| 2026-05-20 | 20,350.00 | 21,000.00 | 19,000.00 | 20,200.00 | 20,200.00 | 111,771 |
| 2026-05-19 | 20,900.00 | 21,200.00 | 20,050.00 | 20,650.00 | 20,650.00 | 123,255 |
| 2026-05-18 | 22,050.00 | 22,350.00 | 19,990.00 | 21,800.00 | 21,800.00 | 350,883 |
| 2026-05-15 | 25,100.00 | 25,500.00 | 22,800.00 | 23,100.00 | 23,100.00 | 227,322 |
| 2026-05-14 | 26,050.00 | 26,050.00 | 24,650.00 | 25,700.00 | 25,700.00 | 188,976 |
| 2026-05-13 | 24,300.00 | 27,300.00 | 23,700.00 | 26,750.00 | 26,750.00 | 351,493 |
| 2026-05-12 | 29,800.00 | 29,800.00 | 24,050.00 | 25,250.00 | 25,250.00 | 862,030 |
| 2026-05-11 | 25,350.00 | 29,000.00 | 24,800.00 | 28,100.00 | 28,100.00 | 1,061,719 |
| 2026-05-08 | 23,450.00 | 24,900.00 | 23,300.00 | 24,150.00 | 24,150.00 | 244,673 |
| 2026-05-07 | 25,300.00 | 25,300.00 | 23,350.00 | 23,850.00 | 23,850.00 | 226,637 |
| 2026-05-06 | 25,950.00 | 27,300.00 | 24,650.00 | 25,200.00 | 25,200.00 | 425,204 |
| 2026-05-04 | 26,300.00 | 26,300.00 | 25,500.00 | 25,950.00 | 25,950.00 | 171,145 |
| 2026-04-30 | 25,100.00 | 26,550.00 | 24,750.00 | 25,800.00 | 25,800.00 | 327,208 |
| 2026-04-29 | 24,250.00 | 25,250.00 | 24,250.00 | 24,750.00 | 24,750.00 | 66,015 |
| 2026-04-28 | 25,500.00 | 26,200.00 | 24,400.00 | 25,100.00 | 25,100.00 | 200,512 |
| 2026-04-27 | 26,450.00 | 26,500.00 | 24,700.00 | 25,050.00 | 25,050.00 | 204,712 |
| 2026-04-24 | 24,300.00 | 25,500.00 | 23,700.00 | 25,200.00 | 25,200.00 | 375,654 |
| 2026-04-23 | 24,800.00 | 25,400.00 | 23,050.00 | 23,400.00 | 23,400.00 | 202,385 |
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.