PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5,250.00 | 5,250.00 | 4,990.00 | 5,050.00 | 5,037.56 | 186,311 |
| 2024-07-29 | 5,100.00 | 5,250.00 | 5,050.00 | 5,200.00 | 5,187.19 | 113,886 |
| 2024-07-26 | 5,180.00 | 5,200.00 | 5,070.00 | 5,100.00 | 5,087.44 | 127,786 |
| 2024-07-25 | 5,230.00 | 5,240.00 | 5,060.00 | 5,190.00 | 5,177.22 | 145,887 |
| 2024-07-24 | 5,230.00 | 5,390.00 | 5,230.00 | 5,360.00 | 5,346.80 | 103,719 |
| 2024-07-23 | 5,370.00 | 5,490.00 | 5,250.00 | 5,310.00 | 5,296.92 | 159,827 |
| 2024-07-22 | 5,620.00 | 5,630.00 | 5,210.00 | 5,310.00 | 5,296.92 | 162,597 |
| 2024-07-19 | 5,560.00 | 5,620.00 | 5,450.00 | 5,620.00 | 5,606.16 | 93,378 |
| 2024-07-18 | 5,690.00 | 5,690.00 | 5,410.00 | 5,570.00 | 5,556.28 | 212,103 |
| 2024-07-17 | 5,870.00 | 5,890.00 | 5,690.00 | 5,780.00 | 5,765.76 | 198,899 |
| 2024-07-16 | 6,160.00 | 6,160.00 | 5,740.00 | 5,870.00 | 5,855.54 | 390,085 |
| 2024-07-15 | 6,200.00 | 6,230.00 | 6,070.00 | 6,130.00 | 6,114.90 | 267,705 |
| 2024-07-12 | 6,260.00 | 6,330.00 | 6,120.00 | 6,200.00 | 6,184.73 | 142,263 |
| 2024-07-11 | 6,520.00 | 6,580.00 | 6,250.00 | 6,310.00 | 6,294.46 | 164,300 |
| 2024-07-10 | 6,700.00 | 6,720.00 | 6,430.00 | 6,520.00 | 6,503.94 | 168,590 |
| 2024-07-09 | 6,720.00 | 7,240.00 | 6,710.00 | 6,740.00 | 6,723.40 | 1,457,556 |
| 2024-07-08 | 6,630.00 | 6,740.00 | 6,620.00 | 6,700.00 | 6,683.50 | 108,185 |
| 2024-07-05 | 6,830.00 | 6,860.00 | 6,600.00 | 6,620.00 | 6,603.69 | 105,460 |
| 2024-07-04 | 6,700.00 | 6,880.00 | 6,670.00 | 6,820.00 | 6,803.20 | 89,213 |
| 2024-07-03 | 6,860.00 | 6,860.00 | 6,490.00 | 6,680.00 | 6,663.55 | 167,148 |
| 2024-07-02 | 7,040.00 | 7,040.00 | 6,620.00 | 6,800.00 | 6,783.25 | 160,428 |
| 2024-07-01 | 6,910.00 | 7,070.00 | 6,810.00 | 7,050.00 | 7,032.64 | 99,159 |
| 2024-06-28 | 6,920.00 | 7,000.00 | 6,820.00 | 7,000.00 | 6,982.76 | 106,582 |
| 2024-06-27 | 7,180.00 | 7,180.00 | 6,870.00 | 6,920.00 | 6,902.96 | 110,936 |
| 2024-06-26 | 6,980.00 | 7,220.00 | 6,870.00 | 7,150.00 | 7,132.39 | 181,674 |
| 2024-06-25 | 6,990.00 | 7,010.00 | 6,800.00 | 6,980.00 | 6,962.81 | 55,681 |
| 2024-06-24 | 7,050.00 | 7,050.00 | 6,760.00 | 7,000.00 | 6,982.76 | 129,869 |
| 2024-06-21 | 7,210.00 | 7,250.00 | 6,990.00 | 7,050.00 | 7,032.64 | 115,307 |
| 2024-06-20 | 7,410.00 | 7,420.00 | 7,150.00 | 7,300.00 | 7,282.02 | 114,207 |
| 2024-06-19 | 7,150.00 | 7,380.00 | 7,100.00 | 7,380.00 | 7,361.82 | 192,635 |
| 2024-06-18 | 7,150.00 | 7,240.00 | 7,070.00 | 7,190.00 | 7,172.29 | 107,887 |
| 2024-06-17 | 7,130.00 | 7,280.00 | 7,070.00 | 7,140.00 | 7,122.41 | 83,717 |
| 2024-06-14 | 7,470.00 | 7,470.00 | 7,080.00 | 7,220.00 | 7,202.22 | 126,773 |
| 2024-06-13 | 7,380.00 | 7,470.00 | 7,300.00 | 7,420.00 | 7,401.72 | 125,319 |
| 2024-06-12 | 7,230.00 | 7,430.00 | 7,230.00 | 7,300.00 | 7,282.02 | 140,519 |
| 2024-06-11 | 7,210.00 | 7,320.00 | 7,170.00 | 7,230.00 | 7,212.19 | 91,440 |
| 2024-06-10 | 7,270.00 | 7,320.00 | 7,170.00 | 7,270.00 | 7,252.09 | 92,548 |
| 2024-06-07 | 7,140.00 | 7,280.00 | 7,110.00 | 7,270.00 | 7,252.09 | 112,922 |
| 2024-06-05 | 7,100.00 | 7,390.00 | 7,000.00 | 7,140.00 | 7,122.41 | 232,380 |
| 2024-06-04 | 7,150.00 | 7,190.00 | 6,970.00 | 7,000.00 | 6,982.76 | 115,361 |
| 2024-06-03 | 7,000.00 | 7,170.00 | 6,980.00 | 7,120.00 | 7,102.46 | 104,484 |
| 2024-05-31 | 6,940.00 | 7,080.00 | 6,900.00 | 7,000.00 | 6,982.76 | 159,255 |
| 2024-05-30 | 7,060.00 | 7,270.00 | 6,920.00 | 7,030.00 | 7,012.68 | 245,131 |
| 2024-05-29 | 7,360.00 | 7,380.00 | 7,050.00 | 7,060.00 | 7,042.61 | 154,156 |
| 2024-05-28 | 7,270.00 | 7,320.00 | 7,200.00 | 7,290.00 | 7,272.04 | 139,140 |
| 2024-05-27 | 7,230.00 | 7,280.00 | 7,100.00 | 7,270.00 | 7,252.09 | 142,375 |
| 2024-05-24 | 7,430.00 | 7,460.00 | 7,070.00 | 7,170.00 | 7,152.34 | 345,874 |
| 2024-05-23 | 7,560.00 | 7,570.00 | 7,380.00 | 7,510.00 | 7,491.50 | 123,170 |
| 2024-05-22 | 7,650.00 | 7,650.00 | 7,450.00 | 7,460.00 | 7,441.63 | 200,416 |
| 2024-05-21 | 7,820.00 | 7,870.00 | 7,620.00 | 7,630.00 | 7,611.21 | 163,521 |
| 2024-05-20 | 8,160.00 | 8,180.00 | 7,610.00 | 7,810.00 | 7,790.76 | 428,175 |
| 2024-05-17 | 8,500.00 | 8,580.00 | 8,100.00 | 8,160.00 | 8,139.90 | 388,727 |
| 2024-05-16 | 8,480.00 | 8,770.00 | 8,460.00 | 8,770.00 | 8,748.40 | 265,120 |
| 2024-05-14 | 8,360.00 | 8,530.00 | 8,240.00 | 8,400.00 | 8,379.31 | 172,219 |
| 2024-05-13 | 8,500.00 | 8,500.00 | 8,230.00 | 8,360.00 | 8,339.41 | 127,346 |
| 2024-05-10 | 8,820.00 | 8,860.00 | 8,330.00 | 8,370.00 | 8,349.38 | 265,415 |
| 2024-05-09 | 8,970.00 | 9,060.00 | 8,760.00 | 8,820.00 | 8,798.28 | 170,945 |
| 2024-05-08 | 8,900.00 | 9,160.00 | 8,770.00 | 8,940.00 | 8,917.98 | 220,559 |
| 2024-05-07 | 8,620.00 | 8,880.00 | 8,620.00 | 8,880.00 | 8,858.13 | 257,432 |
| 2024-05-03 | 8,790.00 | 8,800.00 | 8,520.00 | 8,540.00 | 8,518.97 | 172,484 |
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.