PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,310.00 | 7,370.00 | 7,020.00 | 7,020.00 | 3,501.35 | 8,212 |
| 2023-02-09 | 7,130.00 | 7,590.00 | 6,990.00 | 7,310.00 | 3,646.00 | 12,030 |
| 2023-02-08 | 7,070.00 | 7,220.00 | 6,980.00 | 7,220.00 | 3,601.11 | 18,376 |
| 2023-02-07 | 7,010.00 | 7,210.00 | 6,960.00 | 7,040.00 | 3,511.33 | 8,972 |
| 2023-02-06 | 7,130.00 | 7,130.00 | 6,820.00 | 6,960.00 | 3,471.43 | 7,418 |
| 2023-02-03 | 7,600.00 | 7,880.00 | 6,980.00 | 7,090.00 | 3,536.27 | 20,740 |
| 2023-02-02 | 6,930.00 | 7,650.00 | 6,860.00 | 7,650.00 | 3,815.58 | 255,376 |
| 2023-02-01 | 6,750.00 | 6,820.00 | 6,690.00 | 6,790.00 | 3,386.64 | 5,626 |
| 2023-01-31 | 6,960.00 | 7,060.00 | 6,670.00 | 7,060.00 | 3,521.31 | 8,318 |
| 2023-01-30 | 6,690.00 | 7,090.00 | 6,670.00 | 7,060.00 | 3,521.31 | 9,412 |
| 2023-01-27 | 6,940.00 | 6,940.00 | 6,530.00 | 6,670.00 | 3,326.79 | 8,966 |
| 2023-01-26 | 7,130.00 | 7,160.00 | 6,880.00 | 6,900.00 | 3,441.50 | 4,624 |
| 2023-01-25 | 7,430.00 | 7,440.00 | 6,990.00 | 7,100.00 | 3,541.26 | 12,528 |
| 2023-01-20 | 6,860.00 | 7,290.00 | 6,850.00 | 7,290.00 | 3,636.02 | 906,606 |
| 2023-01-19 | 7,100.00 | 7,200.00 | 6,910.00 | 6,910.00 | 3,446.49 | 437,250 |
| 2023-01-18 | 6,940.00 | 7,450.00 | 6,770.00 | 7,150.00 | 3,566.19 | 2,223,250 |
| 2023-01-17 | 6,820.00 | 7,120.00 | 6,810.00 | 7,040.00 | 3,511.33 | 2,188,266 |
| 2023-01-16 | 6,500.00 | 7,320.00 | 6,490.00 | 6,750.00 | 3,366.69 | 3,818,408 |
| 2023-01-13 | 6,680.00 | 6,740.00 | 6,380.00 | 6,380.00 | 3,182.14 | 492,694 |
| 2023-01-12 | 6,650.00 | 6,770.00 | 6,470.00 | 6,680.00 | 3,331.77 | 494,428 |
| 2023-01-11 | 7,200.00 | 7,280.00 | 6,640.00 | 6,650.00 | 3,316.81 | 1,946,434 |
| 2023-01-10 | 6,700.00 | 6,810.00 | 6,600.00 | 6,790.00 | 3,386.64 | 1,984,656 |
| 2023-01-09 | 5,780.00 | 7,130.00 | 5,740.00 | 6,720.00 | 3,351.72 | 11,142,152 |
| 2023-01-06 | 5,430.00 | 5,600.00 | 5,370.00 | 5,600.00 | 2,793.10 | 173,618 |
| 2023-01-05 | 5,460.00 | 5,630.00 | 5,440.00 | 5,440.00 | 2,713.30 | 119,038 |
| 2023-01-04 | 5,360.00 | 5,550.00 | 5,340.00 | 5,460.00 | 2,723.28 | 121,958 |
| 2023-01-03 | 5,300.00 | 5,450.00 | 5,220.00 | 5,390.00 | 2,688.36 | 150,506 |
| 2023-01-02 | 5,620.00 | 5,690.00 | 5,310.00 | 5,350.00 | 2,668.41 | 130,114 |
| 2022-12-29 | 5,700.00 | 5,860.00 | 5,560.00 | 5,560.00 | 2,773.15 | 246,808 |
| 2022-12-28 | 5,760.00 | 5,900.00 | 5,660.00 | 5,770.00 | 2,877.89 | 179,524 |
| 2022-12-27 | 5,790.00 | 5,850.00 | 5,710.00 | 5,750.00 | 2,867.92 | 173,730 |
| 2022-12-26 | 5,910.00 | 5,970.00 | 5,720.00 | 5,740.00 | 2,862.93 | 168,448 |
| 2022-12-23 | 6,250.00 | 6,280.00 | 5,910.00 | 5,910.00 | 2,947.72 | 268,468 |
| 2022-12-22 | 6,420.00 | 6,510.00 | 6,280.00 | 6,280.00 | 3,132.27 | 237,036 |
| 2022-12-21 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 3,192.12 | 251,714 |
| 2022-12-20 | 6,850.00 | 6,900.00 | 6,530.00 | 6,530.00 | 3,256.96 | 314,850 |
| 2022-12-19 | 6,700.00 | 6,840.00 | 6,570.00 | 6,840.00 | 3,411.58 | 231,434 |
| 2022-12-16 | 6,570.00 | 6,700.00 | 6,490.00 | 6,670.00 | 3,326.79 | 234,554 |
| 2022-12-15 | 6,610.00 | 6,920.00 | 6,560.00 | 6,720.00 | 3,351.72 | 498,046 |
| 2022-12-14 | 6,630.00 | 6,700.00 | 6,520.00 | 6,650.00 | 3,316.81 | 418,418 |
| 2022-12-13 | 6,800.00 | 6,840.00 | 6,570.00 | 6,630.00 | 3,306.84 | 337,514 |
| 2022-12-12 | 7,090.00 | 7,150.00 | 6,750.00 | 6,760.00 | 3,371.67 | 479,032 |
| 2022-12-09 | 6,770.00 | 6,950.00 | 6,710.00 | 6,900.00 | 3,441.50 | 419,570 |
| 2022-12-08 | 7,090.00 | 7,100.00 | 6,660.00 | 6,760.00 | 3,371.67 | 571,196 |
| 2022-12-07 | 7,030.00 | 7,350.00 | 6,970.00 | 7,060.00 | 3,521.31 | 689,126 |
| 2022-12-06 | 7,270.00 | 7,270.00 | 6,950.00 | 6,970.00 | 3,476.42 | 605,426 |
| 2022-12-05 | 7,340.00 | 7,380.00 | 7,250.00 | 7,270.00 | 3,626.05 | 473,146 |
| 2022-12-02 | 7,660.00 | 7,690.00 | 7,330.00 | 7,340.00 | 3,660.96 | 1,042,316 |
| 2022-12-01 | 7,700.00 | 8,090.00 | 7,610.00 | 7,710.00 | 3,845.50 | 3,836,424 |
| 2022-11-30 | 7,780.00 | 7,960.00 | 7,470.00 | 7,590.00 | 3,785.65 | 1,631,254 |
| 2022-11-29 | 7,760.00 | 8,910.00 | 7,730.00 | 7,780.00 | 3,880.42 | 10,531,356 |
| 2022-11-28 | 8,210.00 | 8,330.00 | 7,560.00 | 7,610.00 | 3,795.63 | 2,475,246 |
| 2022-11-25 | 9,130.00 | 9,300.00 | 8,280.00 | 8,400.00 | 4,189.66 | 3,675,286 |
| 2022-11-24 | 9,820.00 | 10,550.00 | 9,040.00 | 9,210.00 | 4,593.66 | 24,277,832 |
← NewerPage 16 of 16 · 954 trading days
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.