PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 19,060.00 | 19,900.00 | 18,390.00 | 18,710.00 | 18,663.92 | 217,780 |
| 2025-10-27 | 19,450.00 | 19,450.00 | 18,610.00 | 18,970.00 | 18,923.28 | 277,681 |
| 2025-10-24 | 19,070.00 | 19,330.00 | 18,220.00 | 19,000.00 | 18,953.20 | 185,039 |
| 2025-10-23 | 18,750.00 | 19,210.00 | 18,210.00 | 18,770.00 | 18,723.77 | 113,848 |
| 2025-10-22 | 19,240.00 | 19,650.00 | 18,560.00 | 19,140.00 | 19,092.86 | 141,260 |
| 2025-10-21 | 20,100.00 | 20,150.00 | 18,950.00 | 19,230.00 | 19,182.64 | 181,302 |
| 2025-10-20 | 20,900.00 | 20,900.00 | 18,830.00 | 19,590.00 | 19,541.75 | 165,407 |
| 2025-10-17 | 20,950.00 | 21,550.00 | 19,950.00 | 20,000.00 | 19,950.74 | 225,351 |
| 2025-10-16 | 21,900.00 | 21,900.00 | 20,900.00 | 21,100.00 | 21,048.03 | 158,719 |
| 2025-10-15 | 21,000.00 | 22,000.00 | 20,800.00 | 22,000.00 | 21,945.81 | 126,774 |
| 2025-10-14 | 22,250.00 | 22,550.00 | 20,350.00 | 21,000.00 | 20,948.28 | 190,744 |
| 2025-10-13 | 20,900.00 | 22,350.00 | 20,700.00 | 21,800.00 | 21,746.31 | 162,943 |
| 2025-10-10 | 23,900.00 | 24,300.00 | 22,050.00 | 22,300.00 | 22,245.07 | 270,911 |
| 2025-10-02 | 22,500.00 | 23,350.00 | 22,050.00 | 22,250.00 | 22,195.20 | 412,953 |
| 2025-10-01 | 21,600.00 | 22,250.00 | 20,900.00 | 21,200.00 | 21,147.78 | 179,093 |
| 2025-09-30 | 21,600.00 | 21,600.00 | 20,900.00 | 21,050.00 | 20,998.15 | 111,879 |
| 2025-09-29 | 20,050.00 | 21,350.00 | 19,850.00 | 21,350.00 | 21,297.41 | 209,683 |
| 2025-09-26 | 20,050.00 | 20,700.00 | 19,500.00 | 20,450.00 | 20,399.63 | 299,705 |
| 2025-09-25 | 21,500.00 | 22,300.00 | 20,600.00 | 20,850.00 | 20,798.65 | 154,697 |
| 2025-09-24 | 20,450.00 | 21,900.00 | 19,600.00 | 21,900.00 | 21,846.06 | 376,946 |
| 2025-09-23 | 21,300.00 | 21,600.00 | 20,600.00 | 21,250.00 | 21,197.66 | 213,710 |
| 2025-09-22 | 18,850.00 | 22,450.00 | 18,850.00 | 21,900.00 | 21,846.06 | 849,188 |
| 2025-09-19 | 18,970.00 | 18,970.00 | 18,970.00 | 18,970.00 | 18,923.28 | 0 |
| 2025-09-18 | 17,850.00 | 19,200.00 | 17,380.00 | 18,970.00 | 18,923.28 | 455,766 |
| 2025-09-17 | 17,460.00 | 17,500.00 | 16,050.00 | 17,370.00 | 17,327.22 | 481,123 |
| 2025-09-16 | 17,190.00 | 18,330.00 | 17,140.00 | 17,550.00 | 17,506.77 | 576,340 |
| 2025-09-15 | 16,360.00 | 17,030.00 | 16,160.00 | 16,730.00 | 16,688.79 | 502,226 |
| 2025-09-12 | 16,000.00 | 16,220.00 | 15,710.00 | 15,960.00 | 15,920.69 | 222,783 |
| 2025-09-11 | 15,500.00 | 15,980.00 | 15,120.00 | 15,530.00 | 15,491.75 | 346,034 |
| 2025-09-10 | 14,500.00 | 15,930.00 | 14,350.00 | 15,340.00 | 15,302.22 | 1,096,347 |
| 2025-09-09 | 12,780.00 | 13,730.00 | 12,130.00 | 13,700.00 | 13,666.26 | 461,977 |
| 2025-09-08 | 12,970.00 | 13,200.00 | 12,200.00 | 12,770.00 | 12,738.55 | 320,610 |
| 2025-09-05 | 12,360.00 | 13,350.00 | 12,150.00 | 12,960.00 | 12,928.08 | 865,245 |
| 2025-09-04 | 12,110.00 | 12,730.00 | 12,040.00 | 12,520.00 | 12,489.16 | 250,305 |
| 2025-09-03 | 12,000.00 | 12,270.00 | 11,700.00 | 12,110.00 | 12,080.17 | 201,391 |
| 2025-09-02 | 11,880.00 | 12,200.00 | 11,320.00 | 12,000.00 | 11,970.44 | 266,987 |
| 2025-09-01 | 11,110.00 | 11,920.00 | 10,930.00 | 11,760.00 | 11,731.03 | 287,158 |
| 2025-08-29 | 11,320.00 | 11,320.00 | 10,970.00 | 11,040.00 | 11,012.81 | 60,909 |
| 2025-08-28 | 11,110.00 | 11,510.00 | 11,020.00 | 11,200.00 | 11,172.41 | 38,741 |
| 2025-08-27 | 10,930.00 | 11,560.00 | 10,700.00 | 11,250.00 | 11,222.29 | 126,118 |
| 2025-08-26 | 10,650.00 | 11,010.00 | 10,620.00 | 10,880.00 | 10,853.20 | 18,094 |
| 2025-08-25 | 10,700.00 | 11,080.00 | 10,640.00 | 10,710.00 | 10,683.62 | 78,316 |
| 2025-08-22 | 10,300.00 | 10,580.00 | 10,230.00 | 10,490.00 | 10,464.16 | 78,627 |
| 2025-08-21 | 10,020.00 | 10,650.00 | 10,020.00 | 10,320.00 | 10,294.58 | 127,282 |
| 2025-08-20 | 10,000.00 | 10,340.00 | 9,750.00 | 9,990.00 | 9,965.39 | 89,933 |
| 2025-08-19 | 10,500.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,174.88 | 65,935 |
| 2025-08-18 | 10,880.00 | 10,880.00 | 10,350.00 | 10,540.00 | 10,514.04 | 61,055 |
| 2025-08-14 | 11,290.00 | 11,380.00 | 10,600.00 | 10,880.00 | 10,853.20 | 53,397 |
| 2025-08-13 | 11,310.00 | 11,430.00 | 10,830.00 | 11,280.00 | 11,252.22 | 92,426 |
| 2025-08-12 | 11,040.00 | 11,400.00 | 10,680.00 | 11,180.00 | 11,152.46 | 153,538 |
| 2025-08-11 | 10,800.00 | 11,020.00 | 10,610.00 | 10,800.00 | 10,773.40 | 64,275 |
| 2025-08-08 | 10,840.00 | 11,120.00 | 10,400.00 | 10,870.00 | 10,843.23 | 100,972 |
| 2025-08-07 | 10,950.00 | 10,950.00 | 10,490.00 | 10,690.00 | 10,663.67 | 69,375 |
| 2025-08-06 | 10,450.00 | 10,770.00 | 10,400.00 | 10,690.00 | 10,663.67 | 54,228 |
| 2025-08-05 | 10,820.00 | 10,890.00 | 10,410.00 | 10,600.00 | 10,573.89 | 51,211 |
| 2025-08-04 | 10,610.00 | 11,150.00 | 10,300.00 | 10,560.00 | 10,533.99 | 93,269 |
| 2025-08-01 | 11,200.00 | 11,280.00 | 10,280.00 | 10,440.00 | 10,414.29 | 376,155 |
| 2025-07-31 | 11,210.00 | 11,730.00 | 11,180.00 | 11,370.00 | 11,342.00 | 140,231 |
| 2025-07-30 | 11,680.00 | 11,790.00 | 11,200.00 | 11,210.00 | 11,182.39 | 77,642 |
| 2025-07-29 | 11,550.00 | 11,680.00 | 11,100.00 | 11,660.00 | 11,631.28 | 135,968 |
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.