PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 8,590.00 | 8,720.00 | 8,070.00 | 8,200.00 | 8,179.80 | 542,235 |
| 2024-01-31 | 8,820.00 | 8,940.00 | 8,440.00 | 8,640.00 | 8,618.72 | 492,291 |
| 2024-01-30 | 9,110.00 | 9,240.00 | 8,470.00 | 8,820.00 | 8,798.28 | 672,116 |
| 2024-01-29 | 10,300.00 | 10,340.00 | 8,910.00 | 9,100.00 | 9,077.59 | 1,163,454 |
| 2024-01-26 | 10,030.00 | 10,860.00 | 9,630.00 | 10,390.00 | 10,364.41 | 1,224,918 |
| 2024-01-25 | 11,940.00 | 11,940.00 | 10,820.00 | 10,830.00 | 10,803.33 | 627,558 |
| 2024-01-24 | 10,500.00 | 13,700.00 | 10,490.00 | 11,730.00 | 11,701.11 | 3,265,252 |
| 2024-01-23 | 11,120.00 | 11,180.00 | 10,590.00 | 10,770.00 | 10,743.47 | 204,571 |
| 2024-01-22 | 12,170.00 | 12,170.00 | 11,050.00 | 11,340.00 | 11,312.07 | 545,755 |
| 2024-01-19 | 10,510.00 | 11,390.00 | 10,110.00 | 11,170.00 | 11,142.49 | 622,238 |
| 2024-01-18 | 9,850.00 | 10,480.00 | 9,580.00 | 10,170.00 | 10,144.95 | 204,546 |
| 2024-01-17 | 10,110.00 | 10,150.00 | 9,780.00 | 10,010.00 | 9,985.34 | 148,995 |
| 2024-01-16 | 9,910.00 | 10,160.00 | 9,200.00 | 10,080.00 | 10,055.17 | 367,560 |
| 2024-01-15 | 10,180.00 | 10,190.00 | 9,900.00 | 9,930.00 | 9,905.54 | 52,922 |
| 2024-01-12 | 9,900.00 | 10,390.00 | 9,640.00 | 10,000.00 | 9,975.37 | 260,432 |
| 2024-01-11 | 9,280.00 | 9,960.00 | 9,040.00 | 9,960.00 | 9,935.47 | 307,376 |
| 2024-01-10 | 9,180.00 | 9,460.00 | 9,010.00 | 9,250.00 | 9,227.22 | 173,013 |
| 2024-01-09 | 9,180.00 | 9,180.00 | 8,960.00 | 9,180.00 | 9,157.39 | 180,372 |
| 2024-01-08 | 8,880.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,878.08 | 162,729 |
| 2024-01-05 | 8,620.00 | 8,710.00 | 8,470.00 | 8,590.00 | 8,568.84 | 96,156 |
| 2024-01-04 | 8,880.00 | 8,880.00 | 8,550.00 | 8,620.00 | 8,598.77 | 148,322 |
| 2024-01-03 | 8,970.00 | 8,970.00 | 8,750.00 | 8,880.00 | 8,858.13 | 161,066 |
| 2024-01-02 | 9,140.00 | 9,390.00 | 8,910.00 | 9,000.00 | 8,977.83 | 220,848 |
| 2023-12-28 | 10,300.00 | 10,340.00 | 8,850.00 | 8,960.00 | 8,937.93 | 734,544 |
| 2023-12-27 | 18,260.00 | 19,300.00 | 18,260.00 | 19,300.00 | 9,626.23 | 963,706 |
| 2023-12-26 | 18,600.00 | 18,750.00 | 17,920.00 | 18,060.00 | 9,007.76 | 1,036,190 |
| 2023-12-22 | 16,950.00 | 18,500.00 | 16,810.00 | 17,920.00 | 8,937.93 | 1,065,648 |
| 2023-12-21 | 16,160.00 | 17,100.00 | 16,110.00 | 16,880.00 | 8,419.21 | 543,640 |
| 2023-12-20 | 16,610.00 | 16,610.00 | 16,100.00 | 16,380.00 | 8,169.83 | 226,602 |
| 2023-12-19 | 16,200.00 | 16,690.00 | 16,110.00 | 16,490.00 | 8,224.69 | 281,512 |
| 2023-12-18 | 16,200.00 | 16,340.00 | 16,000.00 | 16,180.00 | 8,070.07 | 152,186 |
| 2023-12-15 | 16,500.00 | 16,500.00 | 15,910.00 | 16,140.00 | 8,050.12 | 385,238 |
| 2023-12-14 | 16,340.00 | 17,420.00 | 16,330.00 | 16,500.00 | 8,229.68 | 929,802 |
| 2023-12-13 | 16,560.00 | 16,860.00 | 16,050.00 | 16,110.00 | 8,035.16 | 562,068 |
| 2023-12-12 | 16,020.00 | 16,800.00 | 15,700.00 | 16,450.00 | 8,204.74 | 822,084 |
| 2023-12-11 | 15,400.00 | 16,420.00 | 15,300.00 | 15,860.00 | 7,910.47 | 1,055,648 |
| 2023-12-08 | 14,150.00 | 16,200.00 | 14,050.00 | 15,150.00 | 7,556.34 | 1,617,686 |
| 2023-12-07 | 14,410.00 | 14,490.00 | 13,750.00 | 13,950.00 | 6,957.82 | 436,910 |
| 2023-12-06 | 14,330.00 | 14,520.00 | 14,060.00 | 14,430.00 | 7,197.23 | 184,688 |
| 2023-12-05 | 15,100.00 | 15,110.00 | 14,170.00 | 14,260.00 | 7,112.44 | 450,522 |
| 2023-12-04 | 16,000.00 | 16,000.00 | 15,040.00 | 15,130.00 | 7,546.37 | 337,426 |
| 2023-12-01 | 16,300.00 | 16,430.00 | 15,870.00 | 15,870.00 | 7,915.46 | 249,556 |
| 2023-11-30 | 16,300.00 | 16,360.00 | 15,870.00 | 16,290.00 | 8,124.94 | 283,650 |
| 2023-11-29 | 16,140.00 | 16,340.00 | 15,750.00 | 16,010.00 | 7,985.28 | 303,264 |
| 2023-11-28 | 15,900.00 | 16,450.00 | 15,470.00 | 16,020.00 | 7,990.27 | 354,878 |
| 2023-11-27 | 15,770.00 | 16,150.00 | 15,300.00 | 15,960.00 | 7,960.34 | 397,092 |
| 2023-11-24 | 15,200.00 | 15,780.00 | 14,880.00 | 15,750.00 | 7,855.60 | 358,646 |
| 2023-11-23 | 15,550.00 | 15,590.00 | 15,100.00 | 15,200.00 | 7,581.28 | 278,074 |
| 2023-11-22 | 15,080.00 | 15,490.00 | 14,800.00 | 15,490.00 | 7,725.92 | 365,870 |
| 2023-11-21 | 14,280.00 | 15,190.00 | 14,120.00 | 15,170.00 | 7,566.32 | 635,920 |
| 2023-11-20 | 14,130.00 | 14,520.00 | 13,920.00 | 14,120.00 | 7,042.61 | 540,442 |
| 2023-11-17 | 14,810.00 | 14,900.00 | 14,090.00 | 14,270.00 | 7,117.43 | 589,324 |
| 2023-11-16 | 15,300.00 | 15,310.00 | 14,300.00 | 14,630.00 | 7,296.98 | 710,702 |
| 2023-11-15 | 15,400.00 | 15,790.00 | 14,820.00 | 15,300.00 | 7,631.16 | 830,490 |
| 2023-11-14 | 14,100.00 | 15,200.00 | 13,860.00 | 14,990.00 | 7,476.54 | 904,202 |
| 2023-11-13 | 17,350.00 | 17,700.00 | 13,300.00 | 13,820.00 | 6,892.98 | 2,881,362 |
| 2023-11-10 | 17,310.00 | 17,450.00 | 16,700.00 | 17,000.00 | 8,479.06 | 529,994 |
| 2023-11-09 | 18,350.00 | 18,410.00 | 17,310.00 | 17,630.00 | 8,793.29 | 332,726 |
| 2023-11-08 | 19,550.00 | 19,550.00 | 18,000.00 | 18,170.00 | 9,062.62 | 631,956 |
| 2023-11-07 | 19,280.00 | 19,850.00 | 18,550.00 | 19,110.00 | 9,531.47 | 534,948 |
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.