PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 15,340
-840 (-5.19%)
At close: Dec 29, 2025
PEMTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 16,360.00 | 16,360.00 | 15,090.00 | 15,340.00 | 15,340.00 | -5.19% | 221,303 |
| Dec 26, 2025 | 15,900.00 | 16,480.00 | 15,010.00 | 16,180.00 | 16,180.00 | 3.12% | 187,112 |
| Dec 24, 2025 | 15,700.00 | 15,710.00 | 15,410.00 | 15,690.00 | 15,690.00 | -0.44% | 71,200 |
| Dec 23, 2025 | 16,320.00 | 16,350.00 | 15,450.00 | 15,760.00 | 15,760.00 | -4.54% | 130,003 |
| Dec 22, 2025 | 16,860.00 | 17,450.00 | 16,360.00 | 16,510.00 | 16,510.00 | 1.60% | 123,258 |
| Dec 19, 2025 | 16,280.00 | 16,460.00 | 15,890.00 | 16,250.00 | 16,250.00 | 2.14% | 72,122 |
| Dec 18, 2025 | 15,600.00 | 16,340.00 | 14,580.00 | 15,910.00 | 15,910.00 | -0.19% | 139,515 |
| Dec 17, 2025 | 15,870.00 | 16,080.00 | 15,630.00 | 15,940.00 | 15,940.00 | 1.66% | 41,519 |
| Dec 16, 2025 | 16,290.00 | 16,300.00 | 15,530.00 | 15,680.00 | 15,680.00 | -2.85% | 91,656 |
| Dec 15, 2025 | 16,110.00 | 16,200.00 | 15,750.00 | 16,140.00 | 16,140.00 | -2.65% | 77,338 |
| Dec 12, 2025 | 16,620.00 | 16,780.00 | 16,230.00 | 16,580.00 | 16,580.00 | - | 147,728 |
| Dec 11, 2025 | 17,540.00 | 17,540.00 | 16,420.00 | 16,580.00 | 16,580.00 | -4.71% | 214,783 |
| Dec 10, 2025 | 17,720.00 | 17,940.00 | 17,090.00 | 17,400.00 | 17,400.00 | -2.68% | 127,138 |
| Dec 9, 2025 | 18,530.00 | 18,820.00 | 17,650.00 | 17,880.00 | 17,880.00 | -3.61% | 109,670 |
| Dec 8, 2025 | 18,200.00 | 18,830.00 | 17,950.00 | 18,550.00 | 18,550.00 | 1.92% | 68,301 |
| Dec 5, 2025 | 18,050.00 | 18,200.00 | 17,480.00 | 18,200.00 | 18,200.00 | 0.22% | 122,326 |
| Dec 4, 2025 | 19,080.00 | 19,220.00 | 17,850.00 | 18,160.00 | 18,160.00 | -1.68% | 179,820 |
| Dec 3, 2025 | 18,000.00 | 18,500.00 | 17,980.00 | 18,470.00 | 18,470.00 | 3.36% | 85,320 |
| Dec 2, 2025 | 18,000.00 | 18,190.00 | 17,590.00 | 17,870.00 | 17,870.00 | 0.06% | 90,148 |
| Dec 1, 2025 | 18,460.00 | 18,600.00 | 17,800.00 | 17,860.00 | 17,860.00 | -1.98% | 85,043 |
| Nov 28, 2025 | 17,800.00 | 18,230.00 | 17,300.00 | 18,220.00 | 18,220.00 | 3.29% | 138,440 |
| Nov 27, 2025 | 18,200.00 | 18,440.00 | 16,620.00 | 17,640.00 | 17,640.00 | -0.40% | 152,198 |
| Nov 26, 2025 | 18,290.00 | 18,290.00 | 17,150.00 | 17,710.00 | 17,710.00 | -2.05% | 169,613 |
| Nov 25, 2025 | 18,000.00 | 18,700.00 | 17,690.00 | 18,080.00 | 18,080.00 | 2.55% | 77,296 |
| Nov 24, 2025 | 17,750.00 | 18,170.00 | 17,280.00 | 17,630.00 | 17,630.00 | 1.91% | 42,801 |
| Nov 21, 2025 | 17,990.00 | 18,100.00 | 17,300.00 | 17,300.00 | 17,300.00 | -8.32% | 136,113 |
| Nov 20, 2025 | 19,800.00 | 20,150.00 | 18,660.00 | 18,870.00 | 18,870.00 | 2.78% | 121,456 |
| Nov 19, 2025 | 18,990.00 | 18,990.00 | 17,970.00 | 18,360.00 | 18,360.00 | -2.86% | 76,837 |
| Nov 18, 2025 | 18,900.00 | 19,890.00 | 18,410.00 | 18,900.00 | 18,900.00 | -1.77% | 192,601 |
| Nov 17, 2025 | 17,800.00 | 19,400.00 | 17,700.00 | 19,240.00 | 19,240.00 | 10.57% | 145,445 |
| Nov 14, 2025 | 18,300.00 | 18,480.00 | 16,790.00 | 17,400.00 | 17,400.00 | -8.42% | 220,395 |
| Nov 13, 2025 | 19,500.00 | 19,600.00 | 18,630.00 | 19,000.00 | 19,000.00 | -1.61% | 128,888 |
| Nov 12, 2025 | 19,330.00 | 19,680.00 | 18,580.00 | 19,310.00 | 19,310.00 | 0.89% | 94,159 |
| Nov 11, 2025 | 19,500.00 | 20,200.00 | 19,130.00 | 19,140.00 | 19,140.00 | 0.21% | 103,094 |
| Nov 10, 2025 | 19,200.00 | 19,710.00 | 18,990.00 | 19,100.00 | 19,100.00 | -0.73% | 129,286 |
| Nov 7, 2025 | 19,600.00 | 19,950.00 | 18,850.00 | 19,240.00 | 19,240.00 | -4.04% | 100,427 |
| Nov 6, 2025 | 21,300.00 | 21,500.00 | 19,980.00 | 20,050.00 | 20,050.00 | -3.14% | 109,379 |
| Nov 5, 2025 | 20,350.00 | 21,600.00 | 19,640.00 | 20,700.00 | 20,700.00 | -2.82% | 250,243 |
| Nov 4, 2025 | 22,500.00 | 22,500.00 | 21,250.00 | 21,300.00 | 21,300.00 | -6.78% | 126,756 |
| Nov 3, 2025 | 22,300.00 | 22,850.00 | 21,100.00 | 22,850.00 | 22,850.00 | 5.54% | 181,676 |
| Oct 31, 2025 | 21,500.00 | 22,000.00 | 21,050.00 | 21,650.00 | 21,650.00 | 3.59% | 166,139 |
| 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 |