PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,400.00 | 7,870.00 | 7,270.00 | 7,640.00 | 7,621.18 | 430,599 |
| 2025-01-24 | 7,650.00 | 8,220.00 | 7,640.00 | 7,870.00 | 7,850.62 | 532,825 |
| 2025-01-23 | 8,310.00 | 8,380.00 | 7,730.00 | 7,770.00 | 7,750.86 | 613,459 |
| 2025-01-22 | 8,200.00 | 8,370.00 | 7,770.00 | 8,310.00 | 8,289.53 | 659,396 |
| 2025-01-21 | 8,100.00 | 8,270.00 | 8,030.00 | 8,150.00 | 8,129.93 | 529,887 |
| 2025-01-20 | 7,730.00 | 8,580.00 | 7,600.00 | 8,120.00 | 8,100.00 | 1,940,416 |
| 2025-01-17 | 7,330.00 | 7,770.00 | 7,310.00 | 7,700.00 | 7,681.03 | 1,124,902 |
| 2025-01-16 | 7,330.00 | 8,740.00 | 7,210.00 | 7,310.00 | 7,292.00 | 4,129,211 |
| 2025-01-15 | 7,250.00 | 7,380.00 | 7,060.00 | 7,080.00 | 7,062.56 | 944,238 |
| 2025-01-14 | 6,660.00 | 7,050.00 | 6,550.00 | 7,040.00 | 7,022.66 | 752,251 |
| 2025-01-13 | 6,720.00 | 7,050.00 | 6,580.00 | 6,650.00 | 6,633.62 | 469,939 |
| 2025-01-10 | 6,650.00 | 6,750.00 | 6,490.00 | 6,720.00 | 6,703.45 | 300,346 |
| 2025-01-09 | 6,840.00 | 6,880.00 | 6,570.00 | 6,650.00 | 6,633.62 | 429,947 |
| 2025-01-08 | 6,200.00 | 6,870.00 | 6,070.00 | 6,790.00 | 6,773.28 | 1,271,875 |
| 2025-01-07 | 6,400.00 | 6,400.00 | 6,150.00 | 6,370.00 | 6,354.31 | 548,975 |
| 2025-01-06 | 6,080.00 | 6,440.00 | 5,980.00 | 6,230.00 | 6,214.66 | 905,854 |
| 2025-01-03 | 5,260.00 | 5,980.00 | 5,210.00 | 5,850.00 | 5,835.59 | 937,684 |
| 2025-01-02 | 5,270.00 | 5,360.00 | 5,060.00 | 5,260.00 | 5,247.04 | 205,254 |
| 2024-12-30 | 5,130.00 | 5,260.00 | 5,010.00 | 5,230.00 | 5,217.12 | 238,907 |
| 2024-12-27 | 5,140.00 | 5,470.00 | 5,140.00 | 5,240.00 | 5,227.09 | 204,806 |
| 2024-12-26 | 5,470.00 | 5,500.00 | 5,210.00 | 5,240.00 | 5,227.09 | 178,482 |
| 2024-12-24 | 5,750.00 | 5,820.00 | 5,400.00 | 5,400.00 | 5,386.70 | 264,305 |
| 2024-12-23 | 5,550.00 | 5,800.00 | 5,410.00 | 5,700.00 | 5,685.96 | 248,488 |
| 2024-12-20 | 5,980.00 | 6,120.00 | 5,460.00 | 5,540.00 | 5,526.35 | 431,103 |
| 2024-12-19 | 5,790.00 | 6,040.00 | 5,780.00 | 5,890.00 | 5,875.49 | 249,944 |
| 2024-12-18 | 5,990.00 | 6,140.00 | 5,860.00 | 6,070.00 | 6,055.05 | 300,718 |
| 2024-12-17 | 6,180.00 | 6,220.00 | 5,980.00 | 6,080.00 | 6,065.02 | 473,354 |
| 2024-12-16 | 5,890.00 | 6,070.00 | 5,800.00 | 6,000.00 | 5,985.22 | 426,179 |
| 2024-12-13 | 5,800.00 | 5,820.00 | 5,680.00 | 5,690.00 | 5,675.99 | 396,935 |
| 2024-12-12 | 5,540.00 | 6,050.00 | 5,270.00 | 5,920.00 | 5,905.42 | 971,326 |
| 2024-12-11 | 5,180.00 | 5,630.00 | 5,090.00 | 5,410.00 | 5,396.67 | 500,778 |
| 2024-12-10 | 4,850.00 | 5,240.00 | 4,850.00 | 5,150.00 | 5,137.32 | 330,548 |
| 2024-12-09 | 5,190.00 | 5,190.00 | 4,780.00 | 4,850.00 | 4,838.05 | 561,668 |
| 2024-12-06 | 5,800.00 | 5,880.00 | 5,230.00 | 5,420.00 | 5,406.65 | 587,945 |
| 2024-12-05 | 6,110.00 | 6,300.00 | 5,800.00 | 5,870.00 | 5,855.54 | 478,081 |
| 2024-12-04 | 6,150.00 | 6,330.00 | 5,870.00 | 6,110.00 | 6,094.95 | 386,577 |
| 2024-12-03 | 6,460.00 | 6,610.00 | 6,370.00 | 6,400.00 | 6,384.24 | 336,633 |
| 2024-12-02 | 7,030.00 | 7,340.00 | 6,390.00 | 6,550.00 | 6,533.87 | 1,270,671 |
| 2024-11-29 | 6,400.00 | 7,400.00 | 5,860.00 | 7,000.00 | 6,982.76 | 2,044,698 |
| 2024-11-28 | 6,740.00 | 6,850.00 | 6,260.00 | 6,410.00 | 6,394.21 | 627,942 |
| 2024-11-27 | 7,060.00 | 7,230.00 | 6,750.00 | 6,850.00 | 6,833.13 | 499,241 |
| 2024-11-26 | 7,530.00 | 7,550.00 | 7,020.00 | 7,020.00 | 7,002.71 | 733,898 |
| 2024-11-25 | 7,530.00 | 7,690.00 | 7,380.00 | 7,600.00 | 7,581.28 | 514,888 |
| 2024-11-22 | 7,480.00 | 7,780.00 | 7,400.00 | 7,530.00 | 7,511.45 | 849,727 |
| 2024-11-21 | 7,310.00 | 8,830.00 | 6,930.00 | 7,550.00 | 7,531.40 | 5,389,480 |
| 2024-11-20 | 7,200.00 | 7,540.00 | 6,920.00 | 7,250.00 | 7,232.14 | 843,493 |
| 2024-11-19 | 7,310.00 | 7,480.00 | 6,970.00 | 7,120.00 | 7,102.46 | 553,320 |
| 2024-11-18 | 7,500.00 | 7,840.00 | 7,180.00 | 7,260.00 | 7,242.12 | 952,994 |
| 2024-11-15 | 6,670.00 | 7,270.00 | 6,670.00 | 7,270.00 | 7,252.09 | 1,204,866 |
| 2024-11-14 | 6,660.00 | 7,130.00 | 6,500.00 | 6,580.00 | 6,563.79 | 979,010 |
| 2024-11-13 | 6,070.00 | 6,970.00 | 6,010.00 | 6,620.00 | 6,603.69 | 1,653,520 |
| 2024-11-12 | 6,790.00 | 6,790.00 | 6,120.00 | 6,120.00 | 6,104.93 | 865,204 |
| 2024-11-11 | 7,000.00 | 7,000.00 | 6,490.00 | 6,640.00 | 6,623.65 | 773,418 |
| 2024-11-08 | 7,410.00 | 7,520.00 | 6,660.00 | 6,910.00 | 6,892.98 | 1,108,651 |
| 2024-11-07 | 7,250.00 | 7,640.00 | 7,030.00 | 7,290.00 | 7,272.04 | 804,218 |
| 2024-11-06 | 7,820.00 | 8,030.00 | 7,060.00 | 7,290.00 | 7,272.04 | 1,166,297 |
| 2024-11-05 | 8,110.00 | 8,330.00 | 7,700.00 | 7,730.00 | 7,710.96 | 905,320 |
| 2024-11-04 | 8,800.00 | 9,200.00 | 7,840.00 | 8,100.00 | 8,080.05 | 3,818,084 |
| 2024-11-01 | 7,260.00 | 8,420.00 | 7,190.00 | 8,420.00 | 8,399.26 | 5,006,289 |
| 2024-10-31 | 7,080.00 | 7,670.00 | 6,970.00 | 7,330.00 | 7,311.95 | 998,967 |
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.