PEMTRON Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7,560.00 | 7,870.00 | 7,100.00 | 7,220.00 | 7,202.22 | 933,838 |
| 2024-10-29 | 7,520.00 | 7,760.00 | 7,310.00 | 7,490.00 | 7,471.55 | 794,134 |
| 2024-10-28 | 7,460.00 | 7,750.00 | 7,050.00 | 7,620.00 | 7,601.23 | 1,370,084 |
| 2024-10-25 | 7,730.00 | 8,410.00 | 7,330.00 | 7,460.00 | 7,441.63 | 3,222,488 |
| 2024-10-24 | 8,120.00 | 8,130.00 | 7,410.00 | 7,460.00 | 7,441.63 | 1,790,164 |
| 2024-10-23 | 6,770.00 | 8,790.00 | 6,770.00 | 7,950.00 | 7,930.42 | 9,646,941 |
| 2024-10-22 | 6,720.00 | 7,300.00 | 6,680.00 | 6,970.00 | 6,952.83 | 2,157,755 |
| 2024-10-21 | 6,340.00 | 6,630.00 | 6,150.00 | 6,630.00 | 6,613.67 | 709,456 |
| 2024-10-18 | 6,540.00 | 6,860.00 | 6,110.00 | 6,160.00 | 6,144.83 | 1,206,261 |
| 2024-10-17 | 6,500.00 | 6,620.00 | 6,130.00 | 6,410.00 | 6,394.21 | 1,110,863 |
| 2024-10-16 | 5,850.00 | 6,520.00 | 5,750.00 | 6,440.00 | 6,424.14 | 1,870,509 |
| 2024-10-15 | 5,640.00 | 6,520.00 | 5,620.00 | 6,100.00 | 6,084.98 | 3,715,117 |
| 2024-10-14 | 5,390.00 | 5,700.00 | 5,320.00 | 5,560.00 | 5,546.31 | 783,693 |
| 2024-10-11 | 5,250.00 | 5,480.00 | 5,230.00 | 5,390.00 | 5,376.72 | 488,313 |
| 2024-10-10 | 5,610.00 | 5,640.00 | 5,220.00 | 5,360.00 | 5,346.80 | 546,579 |
| 2024-10-08 | 5,560.00 | 5,800.00 | 5,470.00 | 5,500.00 | 5,486.45 | 894,973 |
| 2024-10-07 | 5,490.00 | 6,150.00 | 5,390.00 | 5,580.00 | 5,566.26 | 4,546,633 |
| 2024-10-04 | 5,600.00 | 5,900.00 | 5,310.00 | 5,380.00 | 5,366.75 | 1,082,482 |
| 2024-10-02 | 4,805.00 | 5,820.00 | 4,670.00 | 5,470.00 | 5,456.53 | 4,755,194 |
| 2024-09-30 | 5,150.00 | 5,170.00 | 4,940.00 | 4,940.00 | 4,927.83 | 639,241 |
| 2024-09-27 | 5,280.00 | 5,440.00 | 5,180.00 | 5,210.00 | 5,197.17 | 1,081,833 |
| 2024-09-26 | 5,450.00 | 6,230.00 | 5,400.00 | 5,500.00 | 5,486.45 | 8,307,958 |
| 2024-09-25 | 4,390.00 | 5,590.00 | 4,390.00 | 5,170.00 | 5,157.27 | 10,173,062 |
| 2024-09-24 | 4,120.00 | 4,790.00 | 4,075.00 | 4,305.00 | 4,294.40 | 3,486,172 |
| 2024-09-23 | 3,410.00 | 4,180.00 | 3,355.00 | 4,100.00 | 4,089.90 | 4,313,124 |
| 2024-09-20 | 3,290.00 | 3,535.00 | 3,260.00 | 3,395.00 | 3,386.64 | 490,946 |
| 2024-09-19 | 3,400.00 | 3,400.00 | 3,110.00 | 3,230.00 | 3,222.04 | 413,246 |
| 2024-09-13 | 3,505.00 | 3,505.00 | 3,260.00 | 3,400.00 | 3,391.63 | 187,657 |
| 2024-09-12 | 3,340.00 | 3,740.00 | 3,340.00 | 3,505.00 | 3,496.37 | 574,114 |
| 2024-09-11 | 3,215.00 | 3,435.00 | 3,160.00 | 3,280.00 | 3,271.92 | 288,796 |
| 2024-09-10 | 3,300.00 | 3,350.00 | 3,070.00 | 3,150.00 | 3,142.24 | 195,370 |
| 2024-09-09 | 3,145.00 | 3,320.00 | 3,080.00 | 3,245.00 | 3,237.01 | 248,011 |
| 2024-09-06 | 3,375.00 | 3,380.00 | 3,155.00 | 3,255.00 | 3,246.98 | 167,288 |
| 2024-09-05 | 3,465.00 | 3,545.00 | 3,330.00 | 3,375.00 | 3,366.69 | 126,539 |
| 2024-09-04 | 3,490.00 | 3,550.00 | 3,345.00 | 3,440.00 | 3,431.53 | 172,168 |
| 2024-09-03 | 3,670.00 | 3,710.00 | 3,620.00 | 3,640.00 | 3,631.03 | 117,322 |
| 2024-09-02 | 3,810.00 | 3,835.00 | 3,660.00 | 3,695.00 | 3,685.90 | 91,653 |
| 2024-08-30 | 3,760.00 | 3,820.00 | 3,740.00 | 3,810.00 | 3,800.62 | 127,487 |
| 2024-08-29 | 3,845.00 | 3,845.00 | 3,685.00 | 3,740.00 | 3,730.79 | 153,153 |
| 2024-08-28 | 3,980.00 | 4,150.00 | 3,840.00 | 3,880.00 | 3,870.44 | 191,334 |
| 2024-08-27 | 3,990.00 | 4,015.00 | 3,875.00 | 3,980.00 | 3,970.20 | 60,114 |
| 2024-08-26 | 4,125.00 | 4,150.00 | 4,000.00 | 4,030.00 | 4,020.07 | 125,583 |
| 2024-08-23 | 4,055.00 | 4,120.00 | 3,975.00 | 4,110.00 | 4,099.88 | 71,239 |
| 2024-08-22 | 4,220.00 | 4,260.00 | 4,035.00 | 4,110.00 | 4,099.88 | 91,903 |
| 2024-08-21 | 4,280.00 | 4,290.00 | 4,125.00 | 4,185.00 | 4,174.69 | 56,382 |
| 2024-08-20 | 4,165.00 | 4,305.00 | 4,160.00 | 4,280.00 | 4,269.46 | 152,247 |
| 2024-08-19 | 4,250.00 | 4,255.00 | 4,060.00 | 4,130.00 | 4,119.83 | 99,980 |
| 2024-08-16 | 4,305.00 | 4,400.00 | 4,195.00 | 4,250.00 | 4,239.53 | 152,960 |
| 2024-08-14 | 4,200.00 | 4,270.00 | 4,180.00 | 4,220.00 | 4,209.61 | 136,739 |
| 2024-08-13 | 4,200.00 | 4,200.00 | 3,965.00 | 4,125.00 | 4,114.84 | 240,200 |
| 2024-08-12 | 4,185.00 | 4,340.00 | 4,185.00 | 4,310.00 | 4,299.38 | 119,427 |
| 2024-08-09 | 4,095.00 | 4,300.00 | 4,080.00 | 4,165.00 | 4,154.74 | 147,802 |
| 2024-08-08 | 4,050.00 | 4,090.00 | 3,950.00 | 4,000.00 | 3,990.15 | 93,373 |
| 2024-08-07 | 4,085.00 | 4,210.00 | 4,020.00 | 4,090.00 | 4,079.93 | 225,401 |
| 2024-08-06 | 3,830.00 | 4,170.00 | 3,790.00 | 4,120.00 | 4,109.85 | 386,581 |
| 2024-08-05 | 4,600.00 | 4,600.00 | 3,600.00 | 3,830.00 | 3,820.57 | 394,071 |
| 2024-08-02 | 5,000.00 | 5,000.00 | 4,695.00 | 4,730.00 | 4,718.35 | 171,757 |
| 2024-08-01 | 5,160.00 | 5,260.00 | 5,100.00 | 5,130.00 | 5,117.36 | 126,021 |
| 2024-07-31 | 5,000.00 | 5,120.00 | 4,905.00 | 5,090.00 | 5,077.46 | 177,635 |
| 2024-07-30 | 5,250.00 | 5,250.00 | 4,990.00 | 5,050.00 | 5,037.56 | 186,311 |
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.