PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 22,900
+50 (0.22%)
At close: Mar 19, 2026
PEMTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23,900.00 | 24,050.00 | 23,000.00 | 23,350.00 | 23,350.00 | 1.97% | 185,900 |
| Mar 19, 2026 | 23,950.00 | 24,100.00 | 22,800.00 | 22,900.00 | 22,900.00 | 0.22% | 462,130 |
| Mar 18, 2026 | 22,300.00 | 22,950.00 | 21,600.00 | 22,850.00 | 22,850.00 | 5.79% | 220,984 |
| Mar 17, 2026 | 23,400.00 | 23,400.00 | 21,550.00 | 21,600.00 | 21,600.00 | -6.09% | 277,931 |
| Mar 16, 2026 | 23,300.00 | 23,950.00 | 22,600.00 | 23,000.00 | 23,000.00 | -0.22% | 224,022 |
| Mar 13, 2026 | 23,050.00 | 23,600.00 | 22,400.00 | 23,050.00 | 23,050.00 | -2.54% | 125,755 |
| Mar 12, 2026 | 22,950.00 | 24,000.00 | 22,850.00 | 23,650.00 | 23,650.00 | 1.50% | 149,470 |
| Mar 11, 2026 | 23,700.00 | 24,500.00 | 22,850.00 | 23,300.00 | 23,300.00 | 1.53% | 243,427 |
| Mar 10, 2026 | 22,800.00 | 23,000.00 | 22,000.00 | 22,950.00 | 22,950.00 | 7.49% | 246,017 |
| Mar 9, 2026 | 21,450.00 | 21,900.00 | 20,500.00 | 21,350.00 | 21,350.00 | -8.37% | 229,950 |
| Mar 6, 2026 | 22,400.00 | 23,950.00 | 21,300.00 | 23,300.00 | 23,300.00 | 3.56% | 357,935 |
| Mar 5, 2026 | 22,350.00 | 23,350.00 | 22,150.00 | 22,500.00 | 22,500.00 | 12.50% | 327,605 |
| Mar 4, 2026 | 22,000.00 | 23,750.00 | 20,000.00 | 20,000.00 | 20,000.00 | -14.89% | 355,283 |
| Mar 3, 2026 | 25,900.00 | 26,250.00 | 23,500.00 | 23,500.00 | 23,500.00 | -14.55% | 568,458 |
| Feb 27, 2026 | 34,100.00 | 34,700.00 | 27,300.00 | 27,500.00 | 27,500.00 | -12.84% | 1,562,370 |
| Feb 26, 2026 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 29.84% | 54,772 |
| Feb 25, 2026 | 24,050.00 | 24,700.00 | 23,700.00 | 24,300.00 | 24,300.00 | 1.25% | 223,096 |
| Feb 24, 2026 | 21,350.00 | 24,050.00 | 20,850.00 | 24,000.00 | 24,000.00 | 10.34% | 263,708 |
| Feb 23, 2026 | 21,050.00 | 22,350.00 | 21,050.00 | 21,750.00 | 21,750.00 | 5.33% | 318,311 |
| Feb 20, 2026 | 20,750.00 | 21,200.00 | 20,500.00 | 20,650.00 | 20,650.00 | -2.59% | 95,748 |
| Feb 19, 2026 | 20,850.00 | 21,500.00 | 20,250.00 | 21,200.00 | 21,200.00 | 3.67% | 208,467 |
| Feb 13, 2026 | 19,850.00 | 20,450.00 | 19,470.00 | 20,450.00 | 20,450.00 | 2.56% | 170,021 |
| Feb 12, 2026 | 19,450.00 | 20,650.00 | 19,090.00 | 19,940.00 | 19,940.00 | 4.40% | 238,574 |
| Feb 11, 2026 | 18,880.00 | 19,660.00 | 18,690.00 | 19,100.00 | 19,100.00 | 1.17% | 121,127 |
| Feb 10, 2026 | 19,930.00 | 20,150.00 | 18,810.00 | 18,880.00 | 18,880.00 | -6.07% | 157,305 |
| Feb 9, 2026 | 20,500.00 | 20,500.00 | 19,570.00 | 20,100.00 | 20,100.00 | 4.91% | 203,358 |
| Feb 6, 2026 | 17,800.00 | 19,730.00 | 17,470.00 | 19,160.00 | 19,160.00 | 2.62% | 343,334 |
| Feb 5, 2026 | 17,900.00 | 21,200.00 | 17,580.00 | 18,670.00 | 18,670.00 | 1.03% | 789,957 |
| Feb 4, 2026 | 17,650.00 | 18,550.00 | 17,400.00 | 18,480.00 | 18,480.00 | 3.41% | 98,811 |
| Feb 3, 2026 | 17,520.00 | 17,990.00 | 17,370.00 | 17,870.00 | 17,870.00 | 3.59% | 112,218 |
| Feb 2, 2026 | 19,000.00 | 19,000.00 | 17,110.00 | 17,250.00 | 17,250.00 | -8.20% | 233,306 |
| Jan 30, 2026 | 18,860.00 | 19,690.00 | 18,620.00 | 18,790.00 | 18,790.00 | -0.84% | 234,684 |
| Jan 29, 2026 | 19,370.00 | 19,550.00 | 17,500.00 | 18,950.00 | 18,950.00 | 2.38% | 289,198 |
| Jan 28, 2026 | 17,680.00 | 18,630.00 | 17,400.00 | 18,510.00 | 18,510.00 | 5.95% | 206,142 |
| Jan 27, 2026 | 16,650.00 | 17,570.00 | 16,320.00 | 17,470.00 | 17,470.00 | 4.24% | 242,270 |
| Jan 26, 2026 | 16,270.00 | 16,830.00 | 16,000.00 | 16,760.00 | 16,760.00 | 2.89% | 170,601 |
| Jan 23, 2026 | 15,700.00 | 16,320.00 | 15,240.00 | 16,290.00 | 16,290.00 | 3.96% | 155,378 |
| Jan 22, 2026 | 16,000.00 | 16,100.00 | 15,410.00 | 15,670.00 | 15,670.00 | - | 94,366 |
| Jan 21, 2026 | 15,350.00 | 15,980.00 | 15,120.00 | 15,670.00 | 15,670.00 | -0.13% | 108,746 |
| Jan 20, 2026 | 15,550.00 | 15,800.00 | 14,800.00 | 15,690.00 | 15,690.00 | -0.06% | 162,651 |
| Jan 19, 2026 | 15,590.00 | 16,010.00 | 15,380.00 | 15,700.00 | 15,700.00 | 0.77% | 77,025 |
| Jan 16, 2026 | 16,300.00 | 16,300.00 | 15,520.00 | 15,580.00 | 15,580.00 | -2.56% | 109,810 |
| Jan 15, 2026 | 16,000.00 | 16,010.00 | 15,310.00 | 15,990.00 | 15,990.00 | -1.72% | 165,031 |
| Jan 14, 2026 | 16,300.00 | 16,460.00 | 15,500.00 | 16,270.00 | 16,270.00 | 0.49% | 97,680 |
| Jan 13, 2026 | 16,360.00 | 16,370.00 | 15,810.00 | 16,190.00 | 16,190.00 | -0.61% | 209,666 |
| Jan 12, 2026 | 16,700.00 | 17,130.00 | 15,450.00 | 16,290.00 | 16,290.00 | -1.87% | 194,821 |
| Jan 9, 2026 | 17,300.00 | 17,300.00 | 16,510.00 | 16,600.00 | 16,600.00 | -3.71% | 108,549 |
| Jan 8, 2026 | 17,460.00 | 18,050.00 | 17,100.00 | 17,240.00 | 17,240.00 | -1.20% | 149,161 |
| Jan 7, 2026 | 17,380.00 | 18,500.00 | 16,590.00 | 17,450.00 | 17,450.00 | 2.11% | 320,708 |
| Jan 6, 2026 | 17,170.00 | 17,170.00 | 16,170.00 | 17,090.00 | 17,090.00 | -0.35% | 160,629 |