PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 18,670
+1,300 (7.48%)
Last updated: Sep 18, 2025, 3:00 PM KST
PEMTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 11,310.00 | 11,430.00 | 10,830.00 | 11,280.00 | 11,280.00 | 0.89% | 92,426 |
| Aug 12, 2025 | 11,040.00 | 11,400.00 | 10,680.00 | 11,180.00 | 11,180.00 | 3.52% | 153,538 |
| Aug 11, 2025 | 10,800.00 | 11,020.00 | 10,610.00 | 10,800.00 | 10,800.00 | -0.64% | 64,275 |
| Aug 8, 2025 | 10,840.00 | 11,120.00 | 10,400.00 | 10,870.00 | 10,870.00 | 1.68% | 100,972 |
| Aug 7, 2025 | 10,950.00 | 10,950.00 | 10,490.00 | 10,690.00 | 10,690.00 | - | 69,375 |
| Aug 6, 2025 | 10,450.00 | 10,770.00 | 10,400.00 | 10,690.00 | 10,690.00 | 0.85% | 54,228 |
| Aug 5, 2025 | 10,820.00 | 10,890.00 | 10,410.00 | 10,600.00 | 10,600.00 | 0.38% | 51,211 |
| Aug 4, 2025 | 10,610.00 | 11,150.00 | 10,300.00 | 10,560.00 | 10,560.00 | 1.15% | 93,269 |
| Aug 1, 2025 | 11,200.00 | 11,280.00 | 10,280.00 | 10,440.00 | 10,440.00 | -8.18% | 376,155 |
| Jul 31, 2025 | 11,210.00 | 11,730.00 | 11,180.00 | 11,370.00 | 11,370.00 | 1.43% | 140,231 |
| Jul 30, 2025 | 11,680.00 | 11,790.00 | 11,200.00 | 11,210.00 | 11,210.00 | -3.86% | 77,642 |
| Jul 29, 2025 | 11,550.00 | 11,680.00 | 11,100.00 | 11,660.00 | 11,660.00 | 0.95% | 135,968 |
| Jul 28, 2025 | 11,320.00 | 11,780.00 | 11,250.00 | 11,550.00 | 11,550.00 | 3.13% | 136,410 |
| Jul 25, 2025 | 11,090.00 | 11,400.00 | 10,980.00 | 11,200.00 | 11,200.00 | 2.94% | 154,218 |
| Jul 24, 2025 | 11,350.00 | 11,590.00 | 10,880.00 | 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 | 11,300.00 | -0.53% | 125,585 |
| Jul 22, 2025 | 11,240.00 | 11,430.00 | 10,980.00 | 11,360.00 | 11,360.00 | 2.07% | 116,625 |
| Jul 21, 2025 | 11,120.00 | 11,390.00 | 10,850.00 | 11,130.00 | 11,130.00 | - | 286,118 |
| Jul 18, 2025 | 11,500.00 | 11,690.00 | 11,100.00 | 11,130.00 | 11,130.00 | -3.05% | 166,721 |
| Jul 17, 2025 | 11,800.00 | 11,820.00 | 11,300.00 | 11,480.00 | 11,480.00 | -3.20% | 181,963 |
| Jul 16, 2025 | 12,100.00 | 12,260.00 | 11,720.00 | 11,860.00 | 11,860.00 | -0.59% | 132,569 |
| Jul 15, 2025 | 11,610.00 | 12,010.00 | 11,510.00 | 11,930.00 | 11,930.00 | 1.10% | 182,599 |
| Jul 14, 2025 | 12,300.00 | 12,340.00 | 11,450.00 | 11,800.00 | 11,800.00 | -6.05% | 678,569 |
| Jul 11, 2025 | 14,160.00 | 14,970.00 | 12,350.00 | 12,560.00 | 12,560.00 | -10.60% | 1,140,725 |