PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9,810.00 | 9,840.00 | 9,270.00 | 9,330.00 | 9,307.02 | 152,945 |
| 2025-04-25 | 10,240.00 | 10,260.00 | 9,300.00 | 9,830.00 | 9,805.79 | 241,786 |
| 2025-04-24 | 10,690.00 | 10,690.00 | 10,000.00 | 10,000.00 | 9,975.37 | 94,437 |
| 2025-04-23 | 10,750.00 | 10,750.00 | 10,195.00 | 10,420.00 | 10,394.34 | 139,969 |
| 2025-04-22 | 10,340.00 | 10,470.00 | 10,200.00 | 10,230.00 | 10,204.80 | 47,106 |
| 2025-04-21 | 10,950.00 | 10,950.00 | 10,370.00 | 10,430.00 | 10,404.31 | 101,297 |
| 2025-04-18 | 10,120.00 | 10,830.00 | 9,900.00 | 10,730.00 | 10,703.57 | 254,880 |
| 2025-04-17 | 9,860.00 | 10,650.00 | 9,560.00 | 10,020.00 | 9,995.32 | 281,429 |
| 2025-04-16 | 10,050.00 | 10,050.00 | 9,540.00 | 9,730.00 | 9,706.03 | 187,066 |
| 2025-04-15 | 9,990.00 | 10,430.00 | 9,720.00 | 10,250.00 | 10,224.75 | 247,054 |
| 2025-04-14 | 10,210.00 | 10,360.00 | 9,750.00 | 9,890.00 | 9,865.64 | 193,268 |
| 2025-04-11 | 9,370.00 | 9,910.00 | 9,350.00 | 9,890.00 | 9,865.64 | 242,281 |
| 2025-04-10 | 10,140.00 | 10,960.00 | 9,690.00 | 9,840.00 | 9,815.76 | 556,556 |
| 2025-04-09 | 9,020.00 | 9,380.00 | 8,120.00 | 8,660.00 | 8,638.67 | 329,123 |
| 2025-04-08 | 9,300.00 | 9,780.00 | 9,010.00 | 9,190.00 | 9,167.36 | 271,227 |
| 2025-04-07 | 8,750.00 | 9,450.00 | 8,500.00 | 8,730.00 | 8,708.50 | 421,425 |
| 2025-04-04 | 10,300.00 | 10,530.00 | 9,020.00 | 9,480.00 | 9,456.65 | 825,658 |
| 2025-04-03 | 10,450.00 | 10,780.00 | 10,200.00 | 10,680.00 | 10,653.69 | 214,180 |
| 2025-04-02 | 11,110.00 | 11,270.00 | 10,790.00 | 10,800.00 | 10,773.40 | 133,147 |
| 2025-04-01 | 10,150.00 | 11,100.00 | 10,150.00 | 10,910.00 | 10,883.13 | 283,201 |
| 2025-03-31 | 10,050.00 | 10,420.00 | 9,910.00 | 10,090.00 | 10,065.15 | 271,506 |
| 2025-03-28 | 10,870.00 | 11,380.00 | 10,220.00 | 10,390.00 | 10,364.41 | 449,768 |
| 2025-03-27 | 11,140.00 | 11,510.00 | 10,800.00 | 10,870.00 | 10,843.23 | 278,149 |
| 2025-03-26 | 11,900.00 | 12,140.00 | 11,470.00 | 11,520.00 | 11,491.63 | 256,400 |
| 2025-03-25 | 12,500.00 | 12,500.00 | 11,690.00 | 12,020.00 | 11,990.39 | 406,080 |
| 2025-03-24 | 12,490.00 | 12,820.00 | 11,850.00 | 12,590.00 | 12,558.99 | 417,805 |
| 2025-03-21 | 12,010.00 | 12,800.00 | 11,850.00 | 12,280.00 | 12,249.75 | 424,984 |
| 2025-03-20 | 12,420.00 | 12,440.00 | 11,890.00 | 12,190.00 | 12,159.98 | 281,793 |
| 2025-03-19 | 11,840.00 | 12,420.00 | 11,630.00 | 12,400.00 | 12,369.46 | 474,945 |
| 2025-03-18 | 12,500.00 | 12,500.00 | 11,800.00 | 11,840.00 | 11,810.84 | 278,921 |
| 2025-03-17 | 12,300.00 | 12,400.00 | 12,040.00 | 12,300.00 | 12,269.70 | 261,964 |
| 2025-03-14 | 11,310.00 | 12,290.00 | 11,120.00 | 12,160.00 | 12,130.05 | 436,994 |
| 2025-03-13 | 11,910.00 | 12,200.00 | 11,140.00 | 11,370.00 | 11,342.00 | 337,025 |
| 2025-03-12 | 11,500.00 | 12,030.00 | 11,110.00 | 11,900.00 | 11,870.69 | 361,225 |
| 2025-03-11 | 10,280.00 | 11,720.00 | 9,980.00 | 11,540.00 | 11,511.58 | 852,777 |
| 2025-03-10 | 11,770.00 | 11,830.00 | 10,650.00 | 10,900.00 | 10,873.15 | 814,431 |
| 2025-03-07 | 10,900.00 | 12,100.00 | 10,900.00 | 11,770.00 | 11,741.01 | 657,809 |
| 2025-03-06 | 11,580.00 | 12,180.00 | 11,300.00 | 11,440.00 | 11,411.82 | 599,808 |
| 2025-03-05 | 11,600.00 | 12,210.00 | 11,350.00 | 11,450.00 | 11,421.80 | 500,334 |
| 2025-03-04 | 11,650.00 | 11,850.00 | 10,930.00 | 11,690.00 | 11,661.21 | 697,571 |
| 2025-02-28 | 12,440.00 | 12,710.00 | 11,910.00 | 11,920.00 | 11,890.64 | 826,939 |
| 2025-02-27 | 12,200.00 | 14,500.00 | 11,890.00 | 12,600.00 | 12,568.97 | 6,230,132 |
| 2025-02-26 | 11,150.00 | 12,180.00 | 10,770.00 | 11,820.00 | 11,790.89 | 1,019,649 |
| 2025-02-25 | 11,360.00 | 11,430.00 | 10,840.00 | 10,950.00 | 10,923.03 | 370,701 |
| 2025-02-24 | 10,800.00 | 12,440.00 | 10,610.00 | 11,360.00 | 11,332.02 | 1,529,525 |
| 2025-02-21 | 11,190.00 | 11,320.00 | 10,820.00 | 11,050.00 | 11,022.78 | 281,038 |
| 2025-02-20 | 11,370.00 | 11,640.00 | 10,900.00 | 11,110.00 | 11,082.64 | 493,573 |
| 2025-02-19 | 10,850.00 | 11,400.00 | 10,540.00 | 11,230.00 | 11,202.34 | 759,119 |
| 2025-02-18 | 10,430.00 | 11,150.00 | 10,080.00 | 10,750.00 | 10,723.52 | 762,273 |
| 2025-02-17 | 11,350.00 | 11,800.00 | 10,030.00 | 10,250.00 | 10,224.75 | 1,236,076 |
| 2025-02-14 | 11,390.00 | 11,580.00 | 10,400.00 | 10,710.00 | 10,683.62 | 725,454 |
| 2025-02-13 | 10,810.00 | 11,240.00 | 10,610.00 | 11,200.00 | 11,172.41 | 668,356 |
| 2025-02-12 | 10,840.00 | 11,070.00 | 10,370.00 | 10,720.00 | 10,693.60 | 391,235 |
| 2025-02-11 | 10,860.00 | 11,360.00 | 10,640.00 | 10,840.00 | 10,813.30 | 575,528 |
| 2025-02-10 | 11,050.00 | 11,410.00 | 10,660.00 | 10,840.00 | 10,813.30 | 732,873 |
| 2025-02-07 | 10,140.00 | 11,390.00 | 10,000.00 | 10,850.00 | 10,823.28 | 2,689,962 |
| 2025-02-06 | 9,640.00 | 10,840.00 | 9,620.00 | 10,000.00 | 9,975.37 | 2,373,337 |
| 2025-02-05 | 9,510.00 | 9,900.00 | 9,000.00 | 9,760.00 | 9,735.96 | 2,565,972 |
| 2025-02-04 | 7,500.00 | 9,470.00 | 7,500.00 | 9,340.00 | 9,317.00 | 7,930,421 |
| 2025-02-03 | 7,210.00 | 7,600.00 | 7,100.00 | 7,360.00 | 7,341.87 | 481,354 |
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.