PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 10,690
0.00 (0.00%)
At close: Aug 7, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10,950.00 | 10,950.00 | 10,490.00 | 10,690.00 | - | - | 69,375 |
| Aug 6, 2025 | 10,450.00 | 10,770.00 | 10,400.00 | 10,690.00 | - | 0.85% | 54,228 |
| Aug 5, 2025 | 10,820.00 | 10,890.00 | 10,410.00 | 10,600.00 | - | 0.38% | 51,211 |
| Aug 4, 2025 | 10,610.00 | 11,150.00 | 10,300.00 | 10,560.00 | - | 1.15% | 93,269 |
| Aug 1, 2025 | 11,200.00 | 11,280.00 | 10,280.00 | 10,440.00 | - | -8.18% | 376,155 |
| Jul 31, 2025 | 11,210.00 | 11,730.00 | 11,180.00 | 11,370.00 | - | 1.43% | 140,231 |
| Jul 30, 2025 | 11,680.00 | 11,790.00 | 11,200.00 | 11,210.00 | - | -3.86% | 77,642 |
| Jul 29, 2025 | 11,550.00 | 11,680.00 | 11,100.00 | 11,660.00 | - | 0.95% | 135,968 |
| Jul 28, 2025 | 11,320.00 | 11,780.00 | 11,250.00 | 11,550.00 | - | 3.13% | 136,410 |
| Jul 25, 2025 | 11,090.00 | 11,400.00 | 10,980.00 | 11,200.00 | - | 2.94% | 154,218 |
| Jul 24, 2025 | 11,350.00 | 11,590.00 | 10,880.00 | 10,880.00 | - | -3.72% | 161,339 |
| Jul 23, 2025 | 11,360.00 | 11,360.00 | 10,670.00 | 11,300.00 | - | -0.53% | 125,585 |
| Jul 22, 2025 | 11,240.00 | 11,430.00 | 10,980.00 | 11,360.00 | - | 2.07% | 116,625 |
| Jul 21, 2025 | 11,120.00 | 11,390.00 | 10,850.00 | 11,130.00 | - | - | 286,118 |
| Jul 18, 2025 | 11,500.00 | 11,690.00 | 11,100.00 | 11,130.00 | - | -3.05% | 166,721 |
| Jul 17, 2025 | 11,800.00 | 11,820.00 | 11,300.00 | 11,480.00 | - | -3.20% | 181,963 |
| Jul 16, 2025 | 12,100.00 | 12,260.00 | 11,720.00 | 11,860.00 | - | -0.59% | 132,569 |
| Jul 15, 2025 | 11,610.00 | 12,010.00 | 11,510.00 | 11,930.00 | - | 1.10% | 182,599 |
| Jul 14, 2025 | 12,300.00 | 12,340.00 | 11,450.00 | 11,800.00 | - | -6.05% | 678,569 |
| Jul 11, 2025 | 14,160.00 | 14,970.00 | 12,350.00 | 12,560.00 | - | -10.60% | 1,140,725 |
| Jul 10, 2025 | 13,640.00 | 14,390.00 | 13,640.00 | 14,050.00 | - | 3.08% | 248,017 |
| Jul 9, 2025 | 13,760.00 | 13,880.00 | 13,340.00 | 13,630.00 | - | -0.80% | 107,827 |
| Jul 8, 2025 | 13,100.00 | 13,800.00 | 13,030.00 | 13,740.00 | - | 3.15% | 124,647 |
| Jul 7, 2025 | 13,010.00 | 13,750.00 | 12,500.00 | 13,320.00 | - | 1.22% | 98,590 |
| Jul 4, 2025 | 13,720.00 | 13,850.00 | 13,150.00 | 13,160.00 | - | -4.36% | 135,762 |
| Jul 3, 2025 | 13,680.00 | 13,770.00 | 13,310.00 | 13,760.00 | - | 2.84% | 117,270 |
| Jul 2, 2025 | 13,420.00 | 13,420.00 | 12,810.00 | 13,380.00 | - | -1.25% | 221,000 |
| Jul 1, 2025 | 14,130.00 | 14,290.00 | 13,000.00 | 13,550.00 | - | -4.78% | 275,127 |
| Jun 30, 2025 | 14,600.00 | 14,690.00 | 14,070.00 | 14,230.00 | - | -1.86% | 195,311 |
| Jun 27, 2025 | 14,850.00 | 15,170.00 | 14,240.00 | 14,500.00 | - | 1.12% | 221,493 |
| Jun 26, 2025 | 14,600.00 | 14,990.00 | 14,160.00 | 14,340.00 | - | 1.06% | 269,685 |
| Jun 25, 2025 | 14,940.00 | 14,970.00 | 14,030.00 | 14,190.00 | - | -0.21% | 283,060 |
| Jun 24, 2025 | 13,840.00 | 14,280.00 | 13,440.00 | 14,220.00 | - | 5.33% | 246,708 |
| Jun 23, 2025 | 13,070.00 | 13,840.00 | 13,060.00 | 13,500.00 | - | -1.24% | 201,212 |
| Jun 20, 2025 | 13,620.00 | 13,870.00 | 13,030.00 | 13,670.00 | - | -0.51% | 311,155 |
| Jun 19, 2025 | 13,290.00 | 13,990.00 | 13,010.00 | 13,740.00 | - | 2.38% | 281,788 |
| Jun 18, 2025 | 13,500.00 | 13,580.00 | 13,020.00 | 13,420.00 | - | 5.09% | 348,727 |
| Jun 17, 2025 | 11,890.00 | 12,970.00 | 11,650.00 | 12,770.00 | - | 13.11% | 606,937 |
| Jun 16, 2025 | 11,100.00 | 11,720.00 | 10,800.00 | 11,290.00 | - | - | 140,576 |
| Jun 13, 2025 | 11,670.00 | 11,840.00 | 11,030.00 | 11,290.00 | - | -2.00% | 239,086 |
| Jun 12, 2025 | 11,380.00 | 11,780.00 | 11,010.00 | 11,520.00 | - | 1.23% | 111,361 |
| Jun 11, 2025 | 11,300.00 | 11,780.00 | 11,100.00 | 11,380.00 | - | 3.17% | 196,843 |
| Jun 10, 2025 | 11,330.00 | 11,500.00 | 10,960.00 | 11,030.00 | - | -0.81% | 106,727 |
| Jun 9, 2025 | 11,120.00 | 11,360.00 | 10,520.00 | 11,120.00 | - | 2.96% | 224,645 |
| Jun 5, 2025 | 10,440.00 | 11,110.00 | 9,930.00 | 10,800.00 | - | 4.05% | 350,319 |
| Jun 4, 2025 | 10,210.00 | 10,500.00 | 10,210.00 | 10,380.00 | - | 3.70% | 96,957 |
| Jun 2, 2025 | 10,100.00 | 10,250.00 | 9,400.00 | 10,010.00 | - | -0.30% | 94,038 |
| May 30, 2025 | 10,290.00 | 10,500.00 | 10,040.00 | 10,040.00 | - | -5.28% | 153,619 |
| May 29, 2025 | 9,500.00 | 10,670.00 | 9,390.00 | 10,600.00 | - | 14.72% | 838,754 |
| May 28, 2025 | 9,340.00 | 9,680.00 | 9,110.00 | 9,240.00 | - | 3.59% | 184,116 |