PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 11,970.00 | 12,140.00 | 11,100.00 | 11,300.00 | 5,636.08 | 628,918 |
| 2023-05-09 | 12,000.00 | 12,300.00 | 11,380.00 | 11,820.00 | 5,895.44 | 1,081,012 |
| 2023-05-08 | 11,300.00 | 11,940.00 | 11,130.00 | 11,900.00 | 5,935.34 | 999,516 |
| 2023-05-04 | 10,360.00 | 11,550.00 | 10,050.00 | 11,190.00 | 5,581.22 | 2,130,376 |
| 2023-05-03 | 10,340.00 | 10,650.00 | 10,130.00 | 10,350.00 | 5,162.25 | 380,416 |
| 2023-05-02 | 9,630.00 | 10,350.00 | 9,630.00 | 10,350.00 | 5,162.25 | 409,430 |
| 2023-04-28 | 10,300.00 | 10,450.00 | 9,650.00 | 9,690.00 | 4,833.07 | 408,228 |
| 2023-04-27 | 9,990.00 | 10,410.00 | 9,890.00 | 10,350.00 | 5,162.25 | 444,980 |
| 2023-04-26 | 10,400.00 | 11,100.00 | 9,950.00 | 9,950.00 | 4,962.75 | 1,737,234 |
| 2023-04-25 | 10,510.00 | 10,850.00 | 10,150.00 | 10,290.00 | 5,132.33 | 691,418 |
| 2023-04-24 | 11,010.00 | 11,150.00 | 10,500.00 | 10,700.00 | 5,336.82 | 781,322 |
| 2023-04-21 | 11,650.00 | 11,650.00 | 10,760.00 | 11,340.00 | 5,656.03 | 1,007,432 |
| 2023-04-20 | 12,690.00 | 12,950.00 | 11,700.00 | 11,740.00 | 5,855.54 | 1,614,096 |
| 2023-04-19 | 11,500.00 | 13,250.00 | 11,500.00 | 12,650.00 | 6,309.42 | 4,721,768 |
| 2023-04-18 | 11,800.00 | 12,080.00 | 11,310.00 | 11,410.00 | 5,690.95 | 999,652 |
| 2023-04-17 | 12,160.00 | 12,270.00 | 11,510.00 | 11,940.00 | 5,955.30 | 875,604 |
| 2023-04-14 | 12,650.00 | 12,950.00 | 12,190.00 | 12,350.00 | 6,159.79 | 1,111,962 |
| 2023-04-13 | 12,250.00 | 13,800.00 | 12,060.00 | 12,700.00 | 6,334.36 | 6,576,750 |
| 2023-04-12 | 11,310.00 | 12,650.00 | 10,740.00 | 12,550.00 | 6,259.54 | 4,745,720 |
| 2023-04-11 | 10,910.00 | 11,540.00 | 10,640.00 | 11,390.00 | 5,680.97 | 2,531,668 |
| 2023-04-10 | 12,260.00 | 12,280.00 | 10,500.00 | 10,790.00 | 5,381.71 | 3,041,458 |
| 2023-04-07 | 11,440.00 | 12,680.00 | 11,310.00 | 12,070.00 | 6,020.14 | 5,977,750 |
| 2023-04-06 | 11,850.00 | 11,860.00 | 11,300.00 | 11,410.00 | 5,690.95 | 1,189,758 |
| 2023-04-05 | 11,830.00 | 12,140.00 | 11,540.00 | 12,030.00 | 6,000.18 | 2,548,950 |
| 2023-04-04 | 12,230.00 | 12,270.00 | 11,510.00 | 11,680.00 | 5,825.62 | 2,534,776 |
| 2023-04-03 | 12,850.00 | 13,120.00 | 12,060.00 | 12,100.00 | 6,035.10 | 2,735,228 |
| 2023-03-31 | 14,160.00 | 15,280.00 | 12,970.00 | 12,970.00 | 6,469.03 | 9,697,356 |
| 2023-03-30 | 13,500.00 | 14,090.00 | 12,520.00 | 13,300.00 | 6,633.62 | 11,391,666 |
| 2023-03-29 | 9,490.00 | 12,240.00 | 9,450.00 | 12,240.00 | 6,104.93 | 11,158,202 |
| 2023-03-28 | 9,550.00 | 9,570.00 | 9,060.00 | 9,420.00 | 4,698.40 | 853,466 |
| 2023-03-27 | 9,200.00 | 9,800.00 | 9,150.00 | 9,540.00 | 4,758.25 | 3,098,798 |
| 2023-03-24 | 8,790.00 | 9,860.00 | 8,700.00 | 8,970.00 | 4,473.95 | 5,635,002 |
| 2023-03-23 | 8,400.00 | 8,960.00 | 8,280.00 | 8,650.00 | 4,314.35 | 1,614,768 |
| 2023-03-22 | 8,420.00 | 8,670.00 | 8,230.00 | 8,400.00 | 4,189.66 | 1,916,670 |
| 2023-03-21 | 8,550.00 | 8,650.00 | 8,280.00 | 8,310.00 | 4,144.77 | 735,302 |
| 2023-03-20 | 8,200.00 | 8,780.00 | 8,170.00 | 8,680.00 | 4,329.31 | 1,449,446 |
| 2023-03-17 | 8,310.00 | 8,690.00 | 8,000.00 | 8,130.00 | 4,054.99 | 1,041,240 |
| 2023-03-16 | 8,380.00 | 8,390.00 | 8,000.00 | 8,070.00 | 4,025.06 | 542,096 |
| 2023-03-15 | 8,310.00 | 8,580.00 | 8,310.00 | 8,480.00 | 4,229.56 | 1,037,392 |
| 2023-03-14 | 8,290.00 | 8,600.00 | 8,000.00 | 8,200.00 | 4,089.90 | 494,092 |
| 2023-03-13 | 8,250.00 | 8,250.00 | 7,700.00 | 8,200.00 | 4,089.90 | 634,150 |
| 2023-03-10 | 8,390.00 | 8,430.00 | 8,090.00 | 8,280.00 | 4,129.80 | 463,092 |
| 2023-03-09 | 8,590.00 | 8,730.00 | 8,320.00 | 8,500.00 | 4,239.53 | 576,446 |
| 2023-03-08 | 8,920.00 | 8,930.00 | 8,410.00 | 8,700.00 | 4,339.29 | 1,092,100 |
| 2023-03-07 | 8,510.00 | 8,800.00 | 8,040.00 | 8,790.00 | 4,384.17 | 2,242,862 |
| 2023-03-06 | 8,150.00 | 8,480.00 | 8,070.00 | 8,450.00 | 4,214.59 | 1,356,528 |
| 2023-03-03 | 8,030.00 | 8,100.00 | 7,820.00 | 8,100.00 | 4,040.02 | 523,604 |
| 2023-03-02 | 8,290.00 | 8,290.00 | 7,920.00 | 8,030.00 | 4,005.11 | 606,148 |
| 2023-02-28 | 8,410.00 | 8,410.00 | 8,150.00 | 8,200.00 | 4,089.90 | 580,742 |
| 2023-02-27 | 8,140.00 | 8,410.00 | 8,030.00 | 8,350.00 | 4,164.72 | 807,142 |
| 2023-02-24 | 7,950.00 | 8,260.00 | 7,950.00 | 8,180.00 | 4,079.93 | 11,922 |
| 2023-02-23 | 8,010.00 | 8,060.00 | 7,830.00 | 7,940.00 | 3,960.22 | 14,462 |
| 2023-02-22 | 7,780.00 | 8,290.00 | 7,710.00 | 8,010.00 | 3,995.14 | 40,194 |
| 2023-02-21 | 7,820.00 | 8,220.00 | 7,700.00 | 7,860.00 | 3,920.32 | 27,600 |
| 2023-02-20 | 7,740.00 | 7,880.00 | 7,530.00 | 7,860.00 | 3,920.32 | 8,266 |
| 2023-02-17 | 8,210.00 | 8,590.00 | 7,790.00 | 7,900.00 | 3,940.27 | 38,990 |
| 2023-02-16 | 8,070.00 | 8,290.00 | 7,960.00 | 8,140.00 | 4,059.98 | 29,624 |
| 2023-02-15 | 7,700.00 | 9,300.00 | 7,680.00 | 8,180.00 | 4,079.93 | 43,198 |
| 2023-02-14 | 6,920.00 | 8,000.00 | 6,840.00 | 7,440.00 | 3,710.84 | 80,912 |
| 2023-02-13 | 7,030.00 | 7,370.00 | 6,700.00 | 6,950.00 | 3,466.44 | 8,002 |
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.