PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 15,700.00 | 16,320.00 | 15,240.00 | 16,290.00 | 16,249.88 | 155,378 |
| 2026-01-22 | 16,000.00 | 16,100.00 | 15,410.00 | 15,670.00 | 15,631.40 | 94,366 |
| 2026-01-21 | 15,350.00 | 15,980.00 | 15,120.00 | 15,670.00 | 15,631.40 | 108,746 |
| 2026-01-20 | 15,550.00 | 15,800.00 | 14,800.00 | 15,690.00 | 15,651.35 | 162,651 |
| 2026-01-19 | 15,590.00 | 16,010.00 | 15,380.00 | 15,700.00 | 15,661.33 | 77,025 |
| 2026-01-16 | 16,300.00 | 16,300.00 | 15,520.00 | 15,580.00 | 15,541.63 | 109,810 |
| 2026-01-15 | 16,000.00 | 16,010.00 | 15,310.00 | 15,990.00 | 15,950.62 | 165,031 |
| 2026-01-14 | 16,300.00 | 16,460.00 | 15,500.00 | 16,270.00 | 16,229.93 | 97,680 |
| 2026-01-13 | 16,360.00 | 16,370.00 | 15,810.00 | 16,190.00 | 16,150.12 | 209,666 |
| 2026-01-12 | 16,700.00 | 17,130.00 | 15,450.00 | 16,290.00 | 16,249.88 | 194,821 |
| 2026-01-09 | 17,300.00 | 17,300.00 | 16,510.00 | 16,600.00 | 16,559.11 | 108,549 |
| 2026-01-08 | 17,460.00 | 18,050.00 | 17,100.00 | 17,240.00 | 17,197.54 | 149,161 |
| 2026-01-07 | 17,380.00 | 18,500.00 | 16,590.00 | 17,450.00 | 17,407.02 | 320,708 |
| 2026-01-06 | 17,170.00 | 17,170.00 | 16,170.00 | 17,090.00 | 17,047.91 | 160,629 |
| 2026-01-05 | 16,450.00 | 17,260.00 | 16,170.00 | 17,150.00 | 17,107.76 | 262,715 |
| 2026-01-02 | 15,410.00 | 15,970.00 | 14,730.00 | 15,780.00 | 15,741.13 | 234,436 |
| 2025-12-30 | 15,400.00 | 15,450.00 | 14,860.00 | 15,090.00 | 15,052.83 | 211,489 |
| 2025-12-29 | 16,360.00 | 16,360.00 | 15,090.00 | 15,340.00 | 15,302.22 | 221,303 |
| 2025-12-26 | 15,900.00 | 16,480.00 | 15,010.00 | 16,180.00 | 16,140.15 | 187,112 |
| 2025-12-24 | 15,700.00 | 15,710.00 | 15,410.00 | 15,690.00 | 15,651.35 | 71,200 |
| 2025-12-23 | 16,320.00 | 16,350.00 | 15,450.00 | 15,760.00 | 15,721.18 | 130,003 |
| 2025-12-22 | 16,860.00 | 17,450.00 | 16,360.00 | 16,510.00 | 16,469.34 | 123,258 |
| 2025-12-19 | 16,280.00 | 16,460.00 | 15,890.00 | 16,250.00 | 16,209.98 | 72,122 |
| 2025-12-18 | 15,600.00 | 16,340.00 | 14,580.00 | 15,910.00 | 15,870.81 | 139,515 |
| 2025-12-17 | 15,870.00 | 16,080.00 | 15,630.00 | 15,940.00 | 15,900.74 | 41,519 |
| 2025-12-16 | 16,290.00 | 16,300.00 | 15,530.00 | 15,680.00 | 15,641.38 | 91,656 |
| 2025-12-15 | 16,110.00 | 16,200.00 | 15,750.00 | 16,140.00 | 16,100.25 | 77,338 |
| 2025-12-12 | 16,620.00 | 16,780.00 | 16,230.00 | 16,580.00 | 16,539.16 | 147,728 |
| 2025-12-11 | 17,540.00 | 17,540.00 | 16,420.00 | 16,580.00 | 16,539.16 | 214,783 |
| 2025-12-10 | 17,720.00 | 17,940.00 | 17,090.00 | 17,400.00 | 17,357.14 | 127,138 |
| 2025-12-09 | 18,530.00 | 18,820.00 | 17,650.00 | 17,880.00 | 17,835.96 | 109,690 |
| 2025-12-08 | 18,200.00 | 18,830.00 | 17,950.00 | 18,550.00 | 18,504.31 | 68,301 |
| 2025-12-05 | 18,050.00 | 18,200.00 | 17,480.00 | 18,200.00 | 18,155.17 | 122,545 |
| 2025-12-04 | 19,080.00 | 19,220.00 | 17,850.00 | 18,160.00 | 18,115.27 | 179,820 |
| 2025-12-03 | 18,000.00 | 18,500.00 | 17,980.00 | 18,470.00 | 18,424.51 | 85,320 |
| 2025-12-02 | 18,000.00 | 18,190.00 | 17,590.00 | 17,870.00 | 17,825.99 | 90,148 |
| 2025-12-01 | 18,460.00 | 18,600.00 | 17,800.00 | 17,860.00 | 17,816.01 | 85,043 |
| 2025-11-28 | 17,800.00 | 18,230.00 | 17,300.00 | 18,220.00 | 18,175.12 | 138,440 |
| 2025-11-27 | 18,200.00 | 18,440.00 | 16,620.00 | 17,640.00 | 17,596.55 | 152,198 |
| 2025-11-26 | 18,290.00 | 18,290.00 | 17,150.00 | 17,710.00 | 17,666.38 | 169,613 |
| 2025-11-25 | 18,000.00 | 18,700.00 | 17,690.00 | 18,080.00 | 18,035.47 | 77,296 |
| 2025-11-24 | 17,750.00 | 18,170.00 | 17,280.00 | 17,630.00 | 17,586.58 | 42,801 |
| 2025-11-21 | 17,990.00 | 18,100.00 | 17,300.00 | 17,300.00 | 17,257.39 | 136,113 |
| 2025-11-20 | 19,800.00 | 20,150.00 | 18,660.00 | 18,870.00 | 18,823.52 | 121,456 |
| 2025-11-19 | 18,990.00 | 18,990.00 | 17,970.00 | 18,360.00 | 18,314.78 | 76,837 |
| 2025-11-18 | 18,900.00 | 19,890.00 | 18,410.00 | 18,900.00 | 18,853.45 | 192,601 |
| 2025-11-17 | 17,800.00 | 19,400.00 | 17,700.00 | 19,240.00 | 19,192.61 | 145,445 |
| 2025-11-14 | 18,300.00 | 18,480.00 | 16,790.00 | 17,400.00 | 17,357.14 | 220,395 |
| 2025-11-13 | 19,500.00 | 19,600.00 | 18,630.00 | 19,000.00 | 18,953.20 | 128,888 |
| 2025-11-12 | 19,330.00 | 19,680.00 | 18,580.00 | 19,310.00 | 19,262.44 | 94,159 |
| 2025-11-11 | 19,500.00 | 20,200.00 | 19,130.00 | 19,140.00 | 19,092.86 | 103,094 |
| 2025-11-10 | 19,200.00 | 19,710.00 | 18,990.00 | 19,100.00 | 19,052.96 | 129,286 |
| 2025-11-07 | 19,600.00 | 19,950.00 | 18,850.00 | 19,240.00 | 19,192.61 | 100,427 |
| 2025-11-06 | 21,300.00 | 21,500.00 | 19,980.00 | 20,050.00 | 20,000.62 | 109,379 |
| 2025-11-05 | 20,350.00 | 21,600.00 | 19,640.00 | 20,700.00 | 20,649.01 | 250,243 |
| 2025-11-04 | 22,500.00 | 22,500.00 | 21,250.00 | 21,300.00 | 21,247.54 | 126,756 |
| 2025-11-03 | 22,300.00 | 22,850.00 | 21,100.00 | 22,850.00 | 22,793.72 | 181,676 |
| 2025-10-31 | 21,500.00 | 22,000.00 | 21,050.00 | 21,650.00 | 21,596.67 | 166,139 |
| 2025-10-30 | 20,200.00 | 21,150.00 | 19,640.00 | 20,900.00 | 20,848.52 | 241,703 |
| 2025-10-29 | 18,820.00 | 19,930.00 | 18,210.00 | 19,700.00 | 19,651.48 | 197,733 |
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.