PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 18,680.00 | 19,420.00 | 17,770.00 | 19,330.00 | 9,641.19 | 593,204 |
| 2023-11-03 | 17,980.00 | 18,520.00 | 17,810.00 | 18,230.00 | 9,092.55 | 345,190 |
| 2023-11-02 | 16,890.00 | 18,150.00 | 16,560.00 | 17,880.00 | 8,917.98 | 818,908 |
| 2023-11-01 | 16,640.00 | 16,640.00 | 16,020.00 | 16,140.00 | 8,050.12 | 271,072 |
| 2023-10-31 | 17,250.00 | 17,420.00 | 16,050.00 | 16,300.00 | 8,129.93 | 425,438 |
| 2023-10-30 | 16,990.00 | 17,230.00 | 16,660.00 | 17,080.00 | 8,518.97 | 204,914 |
| 2023-10-27 | 17,790.00 | 17,790.00 | 16,850.00 | 17,020.00 | 8,489.04 | 271,770 |
| 2023-10-26 | 17,080.00 | 17,580.00 | 16,500.00 | 17,400.00 | 8,678.57 | 281,442 |
| 2023-10-25 | 18,500.00 | 18,770.00 | 17,870.00 | 17,930.00 | 8,942.92 | 290,390 |
| 2023-10-24 | 17,680.00 | 18,400.00 | 17,200.00 | 18,350.00 | 9,152.40 | 371,500 |
| 2023-10-23 | 17,150.00 | 17,970.00 | 17,000.00 | 17,300.00 | 8,628.69 | 267,848 |
| 2023-10-20 | 17,800.00 | 18,270.00 | 17,060.00 | 17,210.00 | 8,583.81 | 685,902 |
| 2023-10-19 | 20,250.00 | 20,300.00 | 17,500.00 | 18,330.00 | 9,142.43 | 1,132,242 |
| 2023-10-18 | 20,950.00 | 21,600.00 | 20,350.00 | 20,950.00 | 10,449.20 | 430,428 |
| 2023-10-17 | 19,560.00 | 21,400.00 | 19,560.00 | 21,400.00 | 10,673.65 | 538,876 |
| 2023-10-16 | 19,830.00 | 20,350.00 | 19,080.00 | 19,490.00 | 9,721.00 | 269,100 |
| 2023-10-13 | 20,400.00 | 20,850.00 | 19,500.00 | 20,000.00 | 9,975.37 | 648,896 |
| 2023-10-12 | 20,950.00 | 21,250.00 | 20,100.00 | 20,650.00 | 10,299.57 | 479,424 |
| 2023-10-11 | 21,350.00 | 21,800.00 | 20,250.00 | 20,600.00 | 10,274.63 | 639,726 |
| 2023-10-10 | 19,870.00 | 21,650.00 | 19,710.00 | 20,200.00 | 10,075.12 | 915,920 |
| 2023-10-06 | 19,000.00 | 19,950.00 | 18,960.00 | 19,530.00 | 9,740.95 | 297,168 |
| 2023-10-05 | 19,500.00 | 20,200.00 | 19,130.00 | 19,130.00 | 9,541.44 | 744,570 |
| 2023-10-04 | 19,400.00 | 19,500.00 | 18,630.00 | 18,890.00 | 9,421.74 | 403,472 |
| 2023-09-27 | 19,100.00 | 20,150.00 | 18,970.00 | 19,870.00 | 9,910.53 | 317,184 |
| 2023-09-26 | 19,990.00 | 20,200.00 | 18,750.00 | 19,410.00 | 9,681.10 | 470,946 |
| 2023-09-25 | 20,250.00 | 20,700.00 | 19,990.00 | 20,000.00 | 9,975.37 | 398,124 |
| 2023-09-22 | 19,900.00 | 20,700.00 | 19,880.00 | 20,150.00 | 10,050.18 | 425,448 |
| 2023-09-21 | 21,250.00 | 21,750.00 | 20,200.00 | 20,200.00 | 10,075.12 | 606,912 |
| 2023-09-20 | 22,050.00 | 22,500.00 | 21,050.00 | 21,750.00 | 10,848.21 | 717,676 |
| 2023-09-19 | 22,100.00 | 22,700.00 | 21,850.00 | 22,300.00 | 11,122.54 | 448,098 |
| 2023-09-18 | 22,300.00 | 23,200.00 | 22,000.00 | 22,000.00 | 10,972.91 | 715,194 |
| 2023-09-15 | 24,900.00 | 26,700.00 | 22,650.00 | 22,900.00 | 11,421.80 | 2,531,952 |
| 2023-09-14 | 25,100.00 | 25,750.00 | 23,600.00 | 24,700.00 | 12,319.58 | 1,437,686 |
| 2023-09-13 | 24,200.00 | 26,000.00 | 24,000.00 | 24,800.00 | 12,369.46 | 2,679,668 |
| 2023-09-12 | 24,100.00 | 26,450.00 | 23,150.00 | 24,500.00 | 12,219.83 | 6,412,636 |
| 2023-09-11 | 23,150.00 | 24,000.00 | 22,250.00 | 23,150.00 | 11,546.49 | 2,234,652 |
| 2023-09-08 | 23,000.00 | 23,500.00 | 22,000.00 | 23,200.00 | 11,571.43 | 3,234,472 |
| 2023-09-07 | 19,000.00 | 23,750.00 | 18,600.00 | 23,750.00 | 11,845.75 | 12,198,060 |
| 2023-09-06 | 16,730.00 | 19,760.00 | 16,600.00 | 18,280.00 | 9,117.49 | 6,643,408 |
| 2023-09-05 | 16,350.00 | 17,120.00 | 16,320.00 | 16,580.00 | 8,269.58 | 689,136 |
| 2023-09-04 | 17,000.00 | 18,100.00 | 15,650.00 | 16,280.00 | 8,119.95 | 1,817,068 |
| 2023-09-01 | 14,580.00 | 17,400.00 | 14,580.00 | 16,350.00 | 8,154.86 | 3,751,528 |
| 2023-08-31 | 14,570.00 | 14,920.00 | 14,480.00 | 14,580.00 | 7,272.04 | 214,392 |
| 2023-08-30 | 14,160.00 | 14,820.00 | 14,160.00 | 14,320.00 | 7,142.36 | 326,362 |
| 2023-08-29 | 14,050.00 | 14,200.00 | 13,800.00 | 13,970.00 | 6,967.80 | 134,946 |
| 2023-08-28 | 14,000.00 | 14,100.00 | 13,740.00 | 14,000.00 | 6,982.76 | 94,000 |
| 2023-08-25 | 13,600.00 | 14,150.00 | 13,270.00 | 14,020.00 | 6,992.73 | 233,720 |
| 2023-08-24 | 13,570.00 | 14,390.00 | 13,500.00 | 13,880.00 | 6,922.91 | 419,140 |
| 2023-08-23 | 13,330.00 | 13,380.00 | 12,540.00 | 13,160.00 | 6,563.79 | 172,374 |
| 2023-08-22 | 13,050.00 | 13,850.00 | 12,970.00 | 13,210.00 | 6,588.73 | 317,342 |
| 2023-08-21 | 13,470.00 | 13,900.00 | 12,930.00 | 12,990.00 | 6,479.00 | 203,258 |
| 2023-08-18 | 13,000.00 | 13,470.00 | 12,640.00 | 13,470.00 | 6,718.41 | 187,276 |
| 2023-08-17 | 12,790.00 | 13,210.00 | 12,200.00 | 13,170.00 | 6,568.78 | 276,684 |
| 2023-08-16 | 13,800.00 | 13,800.00 | 12,850.00 | 13,000.00 | 6,483.99 | 312,452 |
| 2023-08-14 | 14,570.00 | 14,570.00 | 13,710.00 | 13,980.00 | 6,972.78 | 241,764 |
| 2023-08-11 | 14,650.00 | 14,930.00 | 14,520.00 | 14,600.00 | 7,282.02 | 143,790 |
| 2023-08-10 | 14,980.00 | 14,980.00 | 14,510.00 | 14,650.00 | 7,306.96 | 160,242 |
| 2023-08-09 | 14,720.00 | 15,240.00 | 14,700.00 | 14,990.00 | 7,476.54 | 219,832 |
| 2023-08-08 | 15,350.00 | 15,350.00 | 14,400.00 | 14,670.00 | 7,316.93 | 189,104 |
| 2023-08-07 | 14,520.00 | 15,090.00 | 14,200.00 | 15,000.00 | 7,481.53 | 180,430 |
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.