PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 14,770.00 | 14,950.00 | 14,330.00 | 14,520.00 | 7,242.12 | 142,122 |
| 2023-08-03 | 14,830.00 | 15,250.00 | 14,270.00 | 14,600.00 | 7,282.02 | 303,676 |
| 2023-08-02 | 15,330.00 | 15,780.00 | 14,800.00 | 15,020.00 | 7,491.50 | 385,506 |
| 2023-08-01 | 15,850.00 | 15,870.00 | 15,060.00 | 15,270.00 | 7,616.19 | 418,878 |
| 2023-07-31 | 15,750.00 | 16,150.00 | 15,510.00 | 15,850.00 | 7,905.48 | 324,494 |
| 2023-07-28 | 16,330.00 | 16,390.00 | 15,750.00 | 15,980.00 | 7,970.32 | 455,108 |
| 2023-07-27 | 14,560.00 | 16,320.00 | 14,560.00 | 15,740.00 | 7,850.62 | 1,175,232 |
| 2023-07-26 | 16,050.00 | 16,060.00 | 14,400.00 | 14,680.00 | 7,321.92 | 861,462 |
| 2023-07-25 | 15,700.00 | 16,000.00 | 15,000.00 | 15,860.00 | 7,910.47 | 680,902 |
| 2023-07-24 | 16,180.00 | 16,200.00 | 15,350.00 | 15,590.00 | 7,775.80 | 695,210 |
| 2023-07-21 | 16,330.00 | 16,740.00 | 16,280.00 | 16,280.00 | 8,119.95 | 348,516 |
| 2023-07-20 | 16,630.00 | 16,900.00 | 16,310.00 | 16,810.00 | 8,384.30 | 523,430 |
| 2023-07-19 | 16,980.00 | 17,030.00 | 16,210.00 | 16,850.00 | 8,404.25 | 640,862 |
| 2023-07-18 | 17,970.00 | 18,000.00 | 16,650.00 | 16,730.00 | 8,344.40 | 1,284,720 |
| 2023-07-17 | 17,390.00 | 18,270.00 | 16,800.00 | 17,540.00 | 8,748.40 | 1,076,254 |
| 2023-07-14 | 18,240.00 | 18,670.00 | 17,210.00 | 17,250.00 | 8,603.76 | 2,811,980 |
| 2023-07-13 | 16,390.00 | 17,430.00 | 16,240.00 | 17,120.00 | 8,538.92 | 1,916,360 |
| 2023-07-12 | 16,210.00 | 16,270.00 | 15,640.00 | 15,930.00 | 7,945.38 | 499,934 |
| 2023-07-11 | 15,770.00 | 16,460.00 | 15,610.00 | 16,210.00 | 8,085.04 | 1,018,578 |
| 2023-07-10 | 16,220.00 | 16,270.00 | 15,560.00 | 15,690.00 | 7,825.68 | 817,088 |
| 2023-07-07 | 16,970.00 | 17,060.00 | 16,190.00 | 16,200.00 | 8,080.05 | 913,432 |
| 2023-07-06 | 17,830.00 | 17,960.00 | 16,710.00 | 16,910.00 | 8,434.17 | 1,180,754 |
| 2023-07-05 | 18,100.00 | 19,160.00 | 17,750.00 | 17,960.00 | 8,957.88 | 2,242,650 |
| 2023-07-04 | 16,550.00 | 19,410.00 | 16,550.00 | 18,330.00 | 9,142.43 | 9,193,582 |
| 2023-07-03 | 16,970.00 | 17,340.00 | 16,500.00 | 16,500.00 | 8,229.68 | 2,877,144 |
| 2023-06-30 | 15,320.00 | 18,350.00 | 15,150.00 | 16,780.00 | 8,369.34 | 14,465,844 |
| 2023-06-29 | 13,630.00 | 14,680.00 | 13,380.00 | 14,600.00 | 7,282.02 | 974,878 |
| 2023-06-28 | 14,430.00 | 14,430.00 | 13,270.00 | 13,710.00 | 6,838.12 | 1,034,580 |
| 2023-06-27 | 14,510.00 | 14,870.00 | 14,240.00 | 14,310.00 | 7,137.38 | 587,024 |
| 2023-06-26 | 15,300.00 | 15,370.00 | 14,430.00 | 14,670.00 | 7,316.93 | 1,379,024 |
| 2023-06-23 | 14,730.00 | 16,270.00 | 14,680.00 | 15,530.00 | 7,745.87 | 4,441,840 |
| 2023-06-22 | 14,080.00 | 14,810.00 | 14,010.00 | 14,430.00 | 7,197.23 | 573,804 |
| 2023-06-21 | 14,500.00 | 14,800.00 | 14,060.00 | 14,220.00 | 7,092.49 | 646,206 |
| 2023-06-20 | 14,840.00 | 14,850.00 | 13,930.00 | 14,720.00 | 7,341.87 | 790,850 |
| 2023-06-19 | 14,160.00 | 14,990.00 | 13,860.00 | 14,820.00 | 7,391.75 | 770,620 |
| 2023-06-16 | 14,190.00 | 14,430.00 | 13,890.00 | 14,160.00 | 7,062.56 | 476,222 |
| 2023-06-15 | 14,160.00 | 14,400.00 | 13,650.00 | 14,020.00 | 6,992.73 | 622,904 |
| 2023-06-14 | 14,650.00 | 14,670.00 | 13,610.00 | 14,040.00 | 7,002.71 | 1,197,806 |
| 2023-06-13 | 14,110.00 | 15,480.00 | 14,020.00 | 14,720.00 | 7,341.87 | 3,912,592 |
| 2023-06-12 | 14,080.00 | 14,210.00 | 13,610.00 | 13,900.00 | 6,932.88 | 827,632 |
| 2023-06-09 | 14,320.00 | 14,820.00 | 13,710.00 | 14,010.00 | 6,987.75 | 1,813,674 |
| 2023-06-08 | 13,980.00 | 14,100.00 | 13,550.00 | 14,100.00 | 7,032.64 | 695,860 |
| 2023-06-07 | 13,900.00 | 14,440.00 | 13,500.00 | 14,210.00 | 7,087.50 | 1,100,360 |
| 2023-06-05 | 14,150.00 | 14,350.00 | 13,500.00 | 13,660.00 | 6,813.18 | 1,207,060 |
| 2023-06-02 | 13,030.00 | 14,900.00 | 13,030.00 | 14,500.00 | 7,232.14 | 5,904,328 |
| 2023-06-01 | 12,960.00 | 13,040.00 | 12,580.00 | 13,000.00 | 6,483.99 | 331,472 |
| 2023-05-31 | 13,260.00 | 13,450.00 | 12,800.00 | 12,960.00 | 6,464.04 | 549,500 |
| 2023-05-30 | 12,810.00 | 13,430.00 | 12,610.00 | 13,260.00 | 6,613.67 | 858,742 |
| 2023-05-26 | 12,730.00 | 13,130.00 | 12,590.00 | 12,710.00 | 6,339.35 | 584,044 |
| 2023-05-25 | 13,370.00 | 13,480.00 | 12,540.00 | 12,700.00 | 6,334.36 | 722,536 |
| 2023-05-24 | 12,950.00 | 14,740.00 | 12,590.00 | 13,180.00 | 6,573.77 | 5,173,482 |
| 2023-05-23 | 13,420.00 | 13,590.00 | 12,560.00 | 13,060.00 | 6,513.92 | 847,278 |
| 2023-05-22 | 13,160.00 | 13,690.00 | 12,920.00 | 13,250.00 | 6,608.68 | 1,211,120 |
| 2023-05-19 | 12,480.00 | 13,440.00 | 12,340.00 | 13,290.00 | 6,628.63 | 2,678,594 |
| 2023-05-18 | 12,400.00 | 12,690.00 | 12,180.00 | 12,250.00 | 6,109.91 | 1,000,046 |
| 2023-05-17 | 11,560.00 | 12,450.00 | 11,290.00 | 12,450.00 | 6,209.67 | 1,457,596 |
| 2023-05-16 | 11,890.00 | 11,900.00 | 11,360.00 | 11,460.00 | 5,715.89 | 339,134 |
| 2023-05-15 | 12,030.00 | 12,320.00 | 11,340.00 | 11,860.00 | 5,915.39 | 743,934 |
| 2023-05-12 | 11,050.00 | 12,060.00 | 10,850.00 | 11,790.00 | 5,880.48 | 828,342 |
| 2023-05-11 | 11,260.00 | 11,550.00 | 11,000.00 | 11,190.00 | 5,581.22 | 304,424 |
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.