PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8,540.00 | 8,670.00 | 8,470.00 | 8,630.00 | 8,608.74 | 118,424 |
| 2024-04-30 | 8,630.00 | 8,730.00 | 8,460.00 | 8,630.00 | 8,608.74 | 188,833 |
| 2024-04-29 | 8,500.00 | 8,620.00 | 8,380.00 | 8,590.00 | 8,568.84 | 212,081 |
| 2024-04-26 | 8,370.00 | 8,580.00 | 8,250.00 | 8,350.00 | 8,329.43 | 361,266 |
| 2024-04-25 | 8,200.00 | 9,010.00 | 8,140.00 | 8,250.00 | 8,229.68 | 1,269,393 |
| 2024-04-24 | 8,130.00 | 8,340.00 | 8,130.00 | 8,240.00 | 8,219.70 | 152,022 |
| 2024-04-23 | 8,120.00 | 8,170.00 | 7,940.00 | 7,960.00 | 7,940.39 | 130,177 |
| 2024-04-22 | 8,040.00 | 8,200.00 | 7,850.00 | 8,000.00 | 7,980.30 | 249,043 |
| 2024-04-19 | 8,670.00 | 8,670.00 | 8,070.00 | 8,160.00 | 8,139.90 | 426,599 |
| 2024-04-18 | 8,360.00 | 8,770.00 | 8,360.00 | 8,670.00 | 8,648.65 | 271,734 |
| 2024-04-17 | 8,610.00 | 8,670.00 | 8,400.00 | 8,490.00 | 8,469.09 | 264,554 |
| 2024-04-16 | 8,960.00 | 9,090.00 | 8,430.00 | 8,490.00 | 8,469.09 | 631,122 |
| 2024-04-15 | 9,350.00 | 9,390.00 | 8,920.00 | 9,170.00 | 9,147.41 | 399,937 |
| 2024-04-12 | 9,800.00 | 9,820.00 | 9,490.00 | 9,600.00 | 9,576.35 | 275,608 |
| 2024-04-11 | 9,500.00 | 9,820.00 | 9,190.00 | 9,670.00 | 9,646.18 | 261,956 |
| 2024-04-09 | 9,920.00 | 9,960.00 | 9,380.00 | 9,510.00 | 9,486.58 | 640,301 |
| 2024-04-08 | 10,500.00 | 10,730.00 | 9,860.00 | 9,880.00 | 9,855.67 | 444,211 |
| 2024-04-05 | 10,810.00 | 10,810.00 | 10,280.00 | 10,410.00 | 10,384.36 | 344,583 |
| 2024-04-04 | 10,580.00 | 11,040.00 | 10,450.00 | 10,930.00 | 10,903.08 | 358,010 |
| 2024-04-03 | 10,740.00 | 10,740.00 | 10,310.00 | 10,350.00 | 10,324.51 | 310,484 |
| 2024-04-02 | 11,150.00 | 11,230.00 | 10,650.00 | 10,780.00 | 10,753.45 | 350,655 |
| 2024-04-01 | 11,340.00 | 11,480.00 | 11,060.00 | 11,150.00 | 11,122.54 | 340,526 |
| 2024-03-29 | 10,950.00 | 11,390.00 | 10,710.00 | 11,230.00 | 11,202.34 | 652,108 |
| 2024-03-28 | 10,450.00 | 10,880.00 | 10,400.00 | 10,800.00 | 10,773.40 | 453,578 |
| 2024-03-27 | 10,330.00 | 10,490.00 | 10,160.00 | 10,410.00 | 10,384.36 | 231,932 |
| 2024-03-26 | 10,360.00 | 10,620.00 | 10,260.00 | 10,420.00 | 10,394.34 | 289,166 |
| 2024-03-25 | 10,680.00 | 10,730.00 | 10,150.00 | 10,200.00 | 10,174.88 | 431,715 |
| 2024-03-22 | 11,150.00 | 11,150.00 | 10,510.00 | 10,670.00 | 10,643.72 | 385,753 |
| 2024-03-21 | 11,210.00 | 11,920.00 | 10,970.00 | 11,000.00 | 10,972.91 | 1,730,973 |
| 2024-03-20 | 10,670.00 | 11,080.00 | 10,510.00 | 10,990.00 | 10,962.93 | 398,898 |
| 2024-03-19 | 11,060.00 | 11,060.00 | 10,370.00 | 10,570.00 | 10,543.97 | 478,322 |
| 2024-03-18 | 11,000.00 | 11,330.00 | 10,900.00 | 11,080.00 | 11,052.71 | 439,091 |
| 2024-03-15 | 10,700.00 | 11,060.00 | 10,600.00 | 10,960.00 | 10,933.00 | 256,501 |
| 2024-03-14 | 11,660.00 | 11,700.00 | 10,900.00 | 10,970.00 | 10,942.98 | 640,868 |
| 2024-03-13 | 11,590.00 | 11,900.00 | 11,170.00 | 11,660.00 | 11,631.28 | 1,320,862 |
| 2024-03-12 | 10,770.00 | 11,200.00 | 10,740.00 | 11,130.00 | 11,102.59 | 628,222 |
| 2024-03-11 | 10,810.00 | 10,820.00 | 10,420.00 | 10,560.00 | 10,533.99 | 565,087 |
| 2024-03-08 | 11,760.00 | 11,840.00 | 11,000.00 | 11,090.00 | 11,062.68 | 849,998 |
| 2024-03-07 | 12,150.00 | 13,190.00 | 11,500.00 | 11,580.00 | 11,551.48 | 1,946,416 |
| 2024-03-06 | 10,700.00 | 11,660.00 | 10,560.00 | 11,500.00 | 11,471.67 | 1,101,096 |
| 2024-03-05 | 11,270.00 | 11,440.00 | 10,770.00 | 10,830.00 | 10,803.33 | 777,076 |
| 2024-03-04 | 11,140.00 | 11,690.00 | 10,780.00 | 10,940.00 | 10,913.05 | 1,914,992 |
| 2024-02-29 | 10,060.00 | 11,550.00 | 9,910.00 | 10,350.00 | 10,324.51 | 2,130,141 |
| 2024-02-28 | 9,800.00 | 10,280.00 | 9,770.00 | 10,060.00 | 10,035.22 | 528,366 |
| 2024-02-27 | 10,000.00 | 10,070.00 | 9,490.00 | 9,830.00 | 9,805.79 | 507,245 |
| 2024-02-26 | 10,300.00 | 10,550.00 | 9,870.00 | 10,070.00 | 10,045.20 | 633,214 |
| 2024-02-23 | 10,360.00 | 10,410.00 | 10,020.00 | 10,210.00 | 10,184.85 | 393,778 |
| 2024-02-22 | 10,030.00 | 10,270.00 | 9,680.00 | 10,270.00 | 10,244.70 | 658,914 |
| 2024-02-21 | 9,800.00 | 10,050.00 | 9,570.00 | 9,710.00 | 9,686.08 | 450,705 |
| 2024-02-20 | 9,840.00 | 10,040.00 | 9,630.00 | 9,790.00 | 9,765.89 | 326,708 |
| 2024-02-19 | 9,680.00 | 10,130.00 | 9,210.00 | 9,810.00 | 9,785.84 | 805,383 |
| 2024-02-16 | 9,190.00 | 9,390.00 | 8,820.00 | 9,290.00 | 9,267.12 | 383,613 |
| 2024-02-15 | 9,270.00 | 9,270.00 | 8,920.00 | 9,100.00 | 9,077.59 | 248,690 |
| 2024-02-14 | 8,870.00 | 9,330.00 | 8,810.00 | 9,070.00 | 9,047.66 | 281,387 |
| 2024-02-13 | 8,840.00 | 9,270.00 | 8,600.00 | 9,060.00 | 9,037.68 | 601,821 |
| 2024-02-08 | 8,250.00 | 8,930.00 | 8,200.00 | 8,700.00 | 8,678.57 | 507,499 |
| 2024-02-07 | 8,220.00 | 8,410.00 | 8,120.00 | 8,170.00 | 8,149.88 | 181,492 |
| 2024-02-06 | 8,270.00 | 8,370.00 | 7,950.00 | 8,200.00 | 8,179.80 | 297,528 |
| 2024-02-05 | 8,340.00 | 8,700.00 | 8,240.00 | 8,270.00 | 8,249.63 | 291,859 |
| 2024-02-02 | 8,170.00 | 8,600.00 | 8,150.00 | 8,450.00 | 8,429.19 | 404,500 |
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.