PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 18,710
-260 (-1.37%)
At close: Oct 28, 2025
PEMTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 20,200.00 | 21,150.00 | 19,640.00 | 20,900.00 | 20,900.00 | 6.09% | 241,703 |
| Oct 29, 2025 | 18,820.00 | 19,930.00 | 18,210.00 | 19,700.00 | 19,700.00 | 5.29% | 197,733 |
| Oct 28, 2025 | 19,060.00 | 19,900.00 | 18,390.00 | 18,710.00 | 18,710.00 | -1.37% | 217,780 |
| Oct 27, 2025 | 19,450.00 | 19,450.00 | 18,610.00 | 18,970.00 | 18,970.00 | -0.16% | 277,681 |
| Oct 24, 2025 | 19,070.00 | 19,330.00 | 18,220.00 | 19,000.00 | 19,000.00 | 1.23% | 185,039 |
| Oct 23, 2025 | 18,750.00 | 19,210.00 | 18,210.00 | 18,770.00 | 18,770.00 | -1.93% | 113,848 |
| Oct 22, 2025 | 19,240.00 | 19,650.00 | 18,560.00 | 19,140.00 | 19,140.00 | -0.47% | 141,260 |
| Oct 21, 2025 | 20,100.00 | 20,150.00 | 18,950.00 | 19,230.00 | 19,230.00 | -1.84% | 181,302 |
| Oct 20, 2025 | 20,900.00 | 20,900.00 | 18,830.00 | 19,590.00 | 19,590.00 | -2.05% | 165,407 |
| Oct 17, 2025 | 20,950.00 | 21,550.00 | 19,950.00 | 20,000.00 | 20,000.00 | -5.21% | 225,351 |
| Oct 16, 2025 | 21,900.00 | 21,900.00 | 20,900.00 | 21,100.00 | 21,100.00 | -4.09% | 158,719 |
| Oct 15, 2025 | 21,000.00 | 22,000.00 | 20,800.00 | 22,000.00 | 22,000.00 | 4.76% | 126,774 |
| Oct 14, 2025 | 22,250.00 | 22,550.00 | 20,350.00 | 21,000.00 | 21,000.00 | -3.67% | 190,744 |
| Oct 13, 2025 | 20,900.00 | 22,350.00 | 20,700.00 | 21,800.00 | 21,800.00 | -2.24% | 162,943 |
| Oct 10, 2025 | 23,900.00 | 24,300.00 | 22,050.00 | 22,300.00 | 22,300.00 | -0.45% | 270,911 |
| Oct 2, 2025 | 22,500.00 | 23,350.00 | 22,050.00 | 22,400.00 | 22,400.00 | 5.66% | 412,953 |
| Oct 1, 2025 | 21,600.00 | 22,250.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.71% | 179,093 |
| Sep 30, 2025 | 21,600.00 | 21,600.00 | 20,900.00 | 21,050.00 | 21,050.00 | -1.41% | 111,879 |
| Sep 29, 2025 | 20,050.00 | 21,350.00 | 19,850.00 | 21,350.00 | 21,350.00 | 4.40% | 209,683 |
| Sep 26, 2025 | 20,050.00 | 20,700.00 | 19,500.00 | 20,450.00 | 20,450.00 | -1.92% | 299,705 |
| Sep 25, 2025 | 21,500.00 | 22,300.00 | 20,600.00 | 20,850.00 | 20,850.00 | -4.79% | 154,697 |
| Sep 24, 2025 | 20,450.00 | 21,900.00 | 19,600.00 | 21,900.00 | 21,900.00 | 3.06% | 376,946 |
| Sep 23, 2025 | 21,300.00 | 21,600.00 | 20,600.00 | 21,250.00 | 21,250.00 | -2.97% | 213,710 |
| Sep 22, 2025 | 18,850.00 | 22,450.00 | 18,850.00 | 21,900.00 | 21,900.00 | 17.30% | 849,188 |
| Sep 19, 2025 | 19,100.00 | 19,240.00 | 18,500.00 | 18,670.00 | 18,670.00 | -0.90% | 167,792 |
| Sep 18, 2025 | 17,850.00 | 19,200.00 | 17,380.00 | 18,840.00 | 18,840.00 | 8.46% | 455,766 |
| Sep 17, 2025 | 17,460.00 | 17,500.00 | 16,050.00 | 17,370.00 | 17,370.00 | -1.03% | 481,123 |
| Sep 16, 2025 | 17,190.00 | 18,330.00 | 17,140.00 | 17,550.00 | 17,550.00 | 4.90% | 576,340 |
| Sep 15, 2025 | 16,360.00 | 17,030.00 | 16,160.00 | 16,730.00 | 16,730.00 | 4.82% | 502,226 |
| Sep 12, 2025 | 16,000.00 | 16,220.00 | 15,710.00 | 15,960.00 | 15,960.00 | 2.77% | 222,783 |
| Sep 11, 2025 | 15,500.00 | 15,980.00 | 15,120.00 | 15,530.00 | 15,530.00 | 1.24% | 346,034 |
| Sep 10, 2025 | 14,500.00 | 15,930.00 | 14,350.00 | 15,340.00 | 15,340.00 | 11.97% | 1,096,347 |
| Sep 9, 2025 | 12,780.00 | 13,730.00 | 12,130.00 | 13,700.00 | 13,700.00 | 7.28% | 461,977 |
| Sep 8, 2025 | 12,970.00 | 13,200.00 | 12,200.00 | 12,770.00 | 12,770.00 | -1.47% | 320,610 |
| Sep 5, 2025 | 12,360.00 | 13,350.00 | 12,150.00 | 12,960.00 | 12,960.00 | 3.51% | 865,245 |
| Sep 4, 2025 | 12,110.00 | 12,730.00 | 12,040.00 | 12,520.00 | 12,520.00 | 3.39% | 250,305 |
| Sep 3, 2025 | 12,000.00 | 12,270.00 | 11,700.00 | 12,110.00 | 12,110.00 | 0.92% | 201,391 |
| Sep 2, 2025 | 11,880.00 | 12,200.00 | 11,320.00 | 12,000.00 | 12,000.00 | 2.04% | 266,987 |
| Sep 1, 2025 | 11,110.00 | 11,920.00 | 10,930.00 | 11,760.00 | 11,760.00 | 6.52% | 287,158 |
| Aug 29, 2025 | 11,320.00 | 11,320.00 | 10,970.00 | 11,040.00 | 11,040.00 | -1.43% | 60,909 |
| Aug 28, 2025 | 11,110.00 | 11,510.00 | 11,020.00 | 11,200.00 | 11,200.00 | -0.44% | 38,741 |
| Aug 27, 2025 | 10,930.00 | 11,560.00 | 10,700.00 | 11,250.00 | 11,250.00 | 3.40% | 126,118 |
| Aug 26, 2025 | 10,650.00 | 11,010.00 | 10,620.00 | 10,880.00 | 10,880.00 | 1.59% | 18,094 |
| Aug 25, 2025 | 10,700.00 | 11,080.00 | 10,640.00 | 10,710.00 | 10,710.00 | 2.10% | 78,316 |
| Aug 22, 2025 | 10,300.00 | 10,580.00 | 10,230.00 | 10,490.00 | 10,490.00 | 1.65% | 78,627 |
| Aug 21, 2025 | 10,020.00 | 10,650.00 | 10,020.00 | 10,320.00 | 10,320.00 | 3.30% | 127,282 |
| Aug 20, 2025 | 10,000.00 | 10,340.00 | 9,750.00 | 9,990.00 | 9,990.00 | -2.06% | 89,933 |
| Aug 19, 2025 | 10,500.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | -3.23% | 65,935 |
| Aug 18, 2025 | 10,880.00 | 10,880.00 | 10,350.00 | 10,540.00 | 10,540.00 | -3.13% | 61,055 |
| Aug 14, 2025 | 11,290.00 | 11,380.00 | 10,600.00 | 10,880.00 | 10,880.00 | -3.55% | 53,397 |