PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 24,800.00 | 25,400.00 | 23,050.00 | 23,400.00 | 23,400.00 | 202,385 |
| 2026-04-22 | 23,200.00 | 24,700.00 | 22,900.00 | 24,450.00 | 24,450.00 | 258,288 |
| 2026-04-21 | 22,800.00 | 23,150.00 | 22,400.00 | 23,100.00 | 23,100.00 | 114,430 |
| 2026-04-20 | 22,200.00 | 23,500.00 | 22,200.00 | 22,750.00 | 22,750.00 | 74,049 |
| 2026-04-17 | 22,800.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,600.00 | 66,239 |
| 2026-04-16 | 22,700.00 | 22,850.00 | 21,900.00 | 22,500.00 | 22,500.00 | 137,961 |
| 2026-04-15 | 23,650.00 | 23,650.00 | 22,550.00 | 23,000.00 | 23,000.00 | 131,676 |
| 2026-04-14 | 23,550.00 | 24,000.00 | 22,900.00 | 23,400.00 | 23,400.00 | 175,268 |
| 2026-04-13 | 21,000.00 | 23,350.00 | 20,900.00 | 22,650.00 | 22,650.00 | 219,218 |
| 2026-04-10 | 20,700.00 | 21,500.00 | 20,250.00 | 21,050.00 | 21,050.00 | 140,098 |
| 2026-04-09 | 20,950.00 | 21,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | 55,142 |
| 2026-04-08 | 20,400.00 | 21,150.00 | 20,250.00 | 21,150.00 | 21,150.00 | 111,607 |
| 2026-04-07 | 19,940.00 | 20,150.00 | 19,050.00 | 19,300.00 | 19,300.00 | 49,908 |
| 2026-04-06 | 20,050.00 | 20,100.00 | 19,150.00 | 19,310.00 | 19,310.00 | 51,659 |
| 2026-04-03 | 20,000.00 | 20,600.00 | 19,520.00 | 19,730.00 | 19,730.00 | 78,021 |
| 2026-04-02 | 21,450.00 | 21,450.00 | 19,010.00 | 19,330.00 | 19,330.00 | 134,266 |
| 2026-04-01 | 19,700.00 | 21,350.00 | 19,540.00 | 21,250.00 | 21,250.00 | 138,598 |
| 2026-03-31 | 18,690.00 | 19,830.00 | 17,720.00 | 18,780.00 | 18,780.00 | 109,491 |
| 2026-03-30 | 19,100.00 | 19,730.00 | 18,860.00 | 19,200.00 | 19,200.00 | 90,546 |
| 2026-03-27 | 19,750.00 | 20,850.00 | 19,500.00 | 20,300.00 | 20,250.00 | 145,471 |
| 2026-03-26 | 21,600.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,599.14 | 150,986 |
| 2026-03-25 | 22,450.00 | 22,900.00 | 21,750.00 | 22,000.00 | 21,945.81 | 189,632 |
| 2026-03-24 | 22,700.00 | 22,700.00 | 21,350.00 | 22,100.00 | 22,045.57 | 100,153 |
| 2026-03-23 | 22,500.00 | 22,500.00 | 21,300.00 | 21,400.00 | 21,347.29 | 128,735 |
| 2026-03-20 | 23,900.00 | 24,050.00 | 23,000.00 | 23,350.00 | 23,292.49 | 185,900 |
| 2026-03-19 | 23,950.00 | 24,100.00 | 22,800.00 | 22,900.00 | 22,843.60 | 462,130 |
| 2026-03-18 | 22,300.00 | 22,950.00 | 21,600.00 | 22,850.00 | 22,793.72 | 220,984 |
| 2026-03-17 | 23,400.00 | 23,400.00 | 21,550.00 | 21,600.00 | 21,546.80 | 277,931 |
| 2026-03-16 | 23,300.00 | 23,950.00 | 22,600.00 | 23,000.00 | 22,943.35 | 224,022 |
| 2026-03-13 | 23,050.00 | 23,600.00 | 22,400.00 | 23,050.00 | 22,993.23 | 125,755 |
| 2026-03-12 | 22,950.00 | 24,000.00 | 22,850.00 | 23,650.00 | 23,591.75 | 149,470 |
| 2026-03-11 | 23,700.00 | 24,500.00 | 22,850.00 | 23,300.00 | 23,242.61 | 243,437 |
| 2026-03-10 | 22,800.00 | 23,000.00 | 22,000.00 | 22,950.00 | 22,893.47 | 246,017 |
| 2026-03-09 | 21,450.00 | 21,900.00 | 20,500.00 | 21,350.00 | 21,297.41 | 229,950 |
| 2026-03-06 | 22,400.00 | 23,950.00 | 21,300.00 | 23,300.00 | 23,242.61 | 357,935 |
| 2026-03-05 | 22,350.00 | 23,350.00 | 22,150.00 | 22,500.00 | 22,444.58 | 327,605 |
| 2026-03-04 | 22,000.00 | 23,750.00 | 20,000.00 | 20,000.00 | 19,950.74 | 615,383 |
| 2026-03-03 | 25,900.00 | 26,250.00 | 23,500.00 | 23,500.00 | 23,442.12 | 568,458 |
| 2026-02-27 | 34,100.00 | 34,700.00 | 27,300.00 | 27,500.00 | 27,432.27 | 1,562,370 |
| 2026-02-26 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 31,472.29 | 54,772 |
| 2026-02-25 | 24,050.00 | 24,700.00 | 23,700.00 | 24,300.00 | 24,240.15 | 223,096 |
| 2026-02-24 | 21,350.00 | 24,050.00 | 20,850.00 | 24,000.00 | 23,940.89 | 263,708 |
| 2026-02-23 | 21,050.00 | 22,350.00 | 21,050.00 | 21,750.00 | 21,696.43 | 318,311 |
| 2026-02-20 | 20,750.00 | 21,200.00 | 20,500.00 | 20,650.00 | 20,599.14 | 95,748 |
| 2026-02-19 | 20,850.00 | 21,500.00 | 20,250.00 | 21,200.00 | 21,147.78 | 208,552 |
| 2026-02-13 | 19,850.00 | 20,450.00 | 19,470.00 | 20,450.00 | 20,399.63 | 170,021 |
| 2026-02-12 | 19,450.00 | 20,650.00 | 19,090.00 | 19,940.00 | 19,890.89 | 238,574 |
| 2026-02-11 | 18,880.00 | 19,660.00 | 18,690.00 | 19,100.00 | 19,052.96 | 121,127 |
| 2026-02-10 | 19,930.00 | 20,150.00 | 18,810.00 | 18,880.00 | 18,833.50 | 157,305 |
| 2026-02-09 | 20,500.00 | 20,500.00 | 19,570.00 | 20,100.00 | 20,050.49 | 203,358 |
| 2026-02-06 | 17,800.00 | 19,730.00 | 17,470.00 | 19,160.00 | 19,112.81 | 343,334 |
| 2026-02-05 | 17,900.00 | 21,200.00 | 17,580.00 | 18,670.00 | 18,624.01 | 789,957 |
| 2026-02-04 | 17,650.00 | 18,550.00 | 17,400.00 | 18,480.00 | 18,434.48 | 98,814 |
| 2026-02-03 | 17,520.00 | 17,990.00 | 17,370.00 | 17,870.00 | 17,825.99 | 112,218 |
| 2026-02-02 | 19,000.00 | 19,000.00 | 17,110.00 | 17,250.00 | 17,207.51 | 233,306 |
| 2026-01-30 | 18,860.00 | 19,690.00 | 18,620.00 | 18,790.00 | 18,743.72 | 234,684 |
| 2026-01-29 | 19,370.00 | 19,550.00 | 17,500.00 | 18,950.00 | 18,903.33 | 289,198 |
| 2026-01-28 | 17,680.00 | 18,630.00 | 17,400.00 | 18,510.00 | 18,464.41 | 206,142 |
| 2026-01-27 | 16,650.00 | 17,570.00 | 16,320.00 | 17,470.00 | 17,426.97 | 242,270 |
| 2026-01-26 | 16,270.00 | 16,830.00 | 16,000.00 | 16,760.00 | 16,718.72 | 170,601 |
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.