PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,320.00 | 11,780.00 | 11,250.00 | 11,550.00 | 11,521.55 | 136,410 |
| 2025-07-25 | 11,090.00 | 11,400.00 | 10,980.00 | 11,200.00 | 11,172.41 | 154,218 |
| 2025-07-24 | 11,350.00 | 11,590.00 | 10,880.00 | 10,880.00 | 10,853.20 | 161,339 |
| 2025-07-23 | 11,360.00 | 11,360.00 | 10,670.00 | 11,300.00 | 11,272.17 | 125,585 |
| 2025-07-22 | 11,240.00 | 11,430.00 | 10,980.00 | 11,360.00 | 11,332.02 | 116,625 |
| 2025-07-21 | 11,120.00 | 11,390.00 | 10,850.00 | 11,130.00 | 11,102.59 | 286,118 |
| 2025-07-18 | 11,500.00 | 11,690.00 | 11,100.00 | 11,130.00 | 11,102.59 | 166,721 |
| 2025-07-17 | 11,800.00 | 11,820.00 | 11,300.00 | 11,480.00 | 11,451.72 | 181,963 |
| 2025-07-16 | 12,100.00 | 12,260.00 | 11,720.00 | 11,860.00 | 11,830.79 | 132,569 |
| 2025-07-15 | 11,610.00 | 12,010.00 | 11,510.00 | 11,930.00 | 11,900.62 | 182,599 |
| 2025-07-14 | 12,300.00 | 12,340.00 | 11,450.00 | 11,800.00 | 11,770.94 | 678,569 |
| 2025-07-11 | 14,160.00 | 14,970.00 | 12,350.00 | 12,560.00 | 12,529.06 | 1,140,725 |
| 2025-07-10 | 13,640.00 | 14,390.00 | 13,640.00 | 14,050.00 | 14,015.39 | 248,017 |
| 2025-07-09 | 13,760.00 | 13,880.00 | 13,340.00 | 13,630.00 | 13,596.43 | 107,827 |
| 2025-07-08 | 13,100.00 | 13,800.00 | 13,030.00 | 13,740.00 | 13,706.16 | 124,647 |
| 2025-07-07 | 13,010.00 | 13,750.00 | 12,500.00 | 13,320.00 | 13,287.19 | 98,590 |
| 2025-07-04 | 13,720.00 | 13,850.00 | 13,150.00 | 13,160.00 | 13,127.59 | 135,762 |
| 2025-07-03 | 13,680.00 | 13,770.00 | 13,310.00 | 13,760.00 | 13,726.11 | 117,270 |
| 2025-07-02 | 13,420.00 | 13,420.00 | 12,810.00 | 13,380.00 | 13,347.04 | 221,000 |
| 2025-07-01 | 14,130.00 | 14,290.00 | 13,000.00 | 13,550.00 | 13,516.63 | 275,127 |
| 2025-06-30 | 14,600.00 | 14,690.00 | 14,070.00 | 14,230.00 | 14,194.95 | 195,311 |
| 2025-06-27 | 14,850.00 | 15,170.00 | 14,240.00 | 14,500.00 | 14,464.29 | 221,493 |
| 2025-06-26 | 14,600.00 | 14,990.00 | 14,160.00 | 14,340.00 | 14,304.68 | 269,685 |
| 2025-06-25 | 14,940.00 | 14,970.00 | 14,030.00 | 14,190.00 | 14,155.05 | 283,060 |
| 2025-06-24 | 13,840.00 | 14,280.00 | 13,440.00 | 14,220.00 | 14,184.98 | 246,708 |
| 2025-06-23 | 13,070.00 | 13,840.00 | 13,060.00 | 13,500.00 | 13,466.75 | 201,212 |
| 2025-06-20 | 13,620.00 | 13,870.00 | 13,030.00 | 13,670.00 | 13,636.33 | 311,155 |
| 2025-06-19 | 13,290.00 | 13,990.00 | 13,010.00 | 13,740.00 | 13,706.16 | 281,788 |
| 2025-06-18 | 13,500.00 | 13,580.00 | 13,020.00 | 13,420.00 | 13,386.95 | 348,727 |
| 2025-06-17 | 11,890.00 | 12,970.00 | 11,650.00 | 12,770.00 | 12,738.55 | 606,937 |
| 2025-06-16 | 11,100.00 | 11,720.00 | 10,800.00 | 11,290.00 | 11,262.19 | 140,576 |
| 2025-06-13 | 11,670.00 | 11,840.00 | 11,030.00 | 11,290.00 | 11,262.19 | 239,086 |
| 2025-06-12 | 11,380.00 | 11,780.00 | 11,010.00 | 11,520.00 | 11,491.63 | 111,361 |
| 2025-06-11 | 11,300.00 | 11,780.00 | 11,100.00 | 11,380.00 | 11,351.97 | 196,843 |
| 2025-06-10 | 11,330.00 | 11,500.00 | 10,960.00 | 11,030.00 | 11,002.83 | 106,727 |
| 2025-06-09 | 11,120.00 | 11,360.00 | 10,520.00 | 11,120.00 | 11,092.61 | 224,645 |
| 2025-06-05 | 10,440.00 | 11,110.00 | 9,930.00 | 10,800.00 | 10,773.40 | 350,319 |
| 2025-06-04 | 10,210.00 | 10,500.00 | 10,210.00 | 10,380.00 | 10,354.43 | 96,957 |
| 2025-06-02 | 10,100.00 | 10,250.00 | 9,400.00 | 10,010.00 | 9,985.34 | 94,038 |
| 2025-05-30 | 10,290.00 | 10,500.00 | 10,040.00 | 10,040.00 | 10,015.27 | 153,619 |
| 2025-05-29 | 9,500.00 | 10,670.00 | 9,390.00 | 10,600.00 | 10,573.89 | 838,754 |
| 2025-05-28 | 9,340.00 | 9,680.00 | 9,110.00 | 9,240.00 | 9,217.24 | 184,116 |
| 2025-05-27 | 9,020.00 | 9,020.00 | 8,750.00 | 8,920.00 | 8,898.03 | 80,123 |
| 2025-05-26 | 8,450.00 | 9,060.00 | 8,310.00 | 9,020.00 | 8,997.78 | 185,690 |
| 2025-05-23 | 8,970.00 | 9,030.00 | 8,330.00 | 8,450.00 | 8,429.19 | 220,049 |
| 2025-05-22 | 9,220.00 | 9,360.00 | 8,750.00 | 8,820.00 | 8,798.28 | 162,824 |
| 2025-05-21 | 9,550.00 | 9,550.00 | 9,370.00 | 9,420.00 | 9,396.80 | 72,941 |
| 2025-05-20 | 9,170.00 | 9,800.00 | 9,170.00 | 9,540.00 | 9,516.50 | 128,425 |
| 2025-05-19 | 9,300.00 | 9,490.00 | 9,050.00 | 9,110.00 | 9,087.56 | 125,284 |
| 2025-05-16 | 9,510.00 | 9,750.00 | 9,150.00 | 9,610.00 | 9,586.33 | 194,514 |
| 2025-05-15 | 10,020.00 | 10,020.00 | 9,400.00 | 9,470.00 | 9,446.67 | 182,453 |
| 2025-05-14 | 10,050.00 | 10,160.00 | 9,810.00 | 10,020.00 | 9,995.32 | 165,622 |
| 2025-05-13 | 10,100.00 | 10,230.00 | 9,750.00 | 9,820.00 | 9,795.81 | 195,611 |
| 2025-05-12 | 9,790.00 | 9,910.00 | 9,400.00 | 9,810.00 | 9,785.84 | 237,080 |
| 2025-05-09 | 10,050.00 | 10,050.00 | 9,270.00 | 9,530.00 | 9,506.53 | 211,866 |
| 2025-05-08 | 9,870.00 | 10,080.00 | 9,710.00 | 9,840.00 | 9,815.76 | 119,657 |
| 2025-05-07 | 10,140.00 | 10,140.00 | 9,630.00 | 9,720.00 | 9,696.06 | 112,385 |
| 2025-05-02 | 10,000.00 | 10,150.00 | 9,850.00 | 9,980.00 | 9,955.42 | 118,030 |
| 2025-04-30 | 10,070.00 | 10,150.00 | 9,880.00 | 9,950.00 | 9,925.49 | 114,996 |
| 2025-04-29 | 9,600.00 | 10,230.00 | 9,430.00 | 10,150.00 | 10,125.00 | 242,757 |
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.