PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 8,330.00
-20.00 (-0.24%)
At close: Nov 13, 2026
PEMTRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,500.00 | 8,810.00 | 8,150.00 | 8,330.00 | 8,330.00 | -0.24% | 123,036 |
| Nov 12, 2026 | 8,300.00 | 8,530.00 | 8,150.00 | 8,350.00 | 8,350.00 | 3.09% | 113,828 |
| Nov 11, 2026 | 7,230.00 | 8,120.00 | 7,230.00 | 8,100.00 | 8,100.00 | 10.35% | 156,309 |
| Nov 10, 2026 | 7,340.00 | 7,610.00 | 7,190.00 | 7,340.00 | 7,340.00 | 4.86% | 101,366 |
| Nov 9, 2026 | 6,670.00 | 7,210.00 | 6,670.00 | 7,000.00 | 7,000.00 | 1.60% | 180,130 |
| Nov 6, 2026 | 6,870.00 | 7,270.00 | 6,700.00 | 6,890.00 | 6,890.00 | -12.78% | 182,694 |
| Nov 5, 2026 | 9,020.00 | 9,020.00 | 7,750.00 | 7,900.00 | 7,900.00 | -15.15% | 163,632 |
| Nov 4, 2026 | 9,630.00 | 9,810.00 | 8,690.00 | 9,310.00 | 9,310.00 | 3.91% | 384,312 |
| Nov 3, 2026 | 9,030.00 | 9,190.00 | 8,810.00 | 8,960.00 | 8,960.00 | -3.34% | 84,437 |
| Nov 2, 2026 | 8,800.00 | 9,670.00 | 8,800.00 | 9,270.00 | 9,270.00 | 1.87% | 73,718 |
| Oct 30, 2026 | 9,600.00 | 9,810.00 | 8,950.00 | 9,100.00 | 9,100.00 | -9.36% | 146,350 |
| Oct 29, 2026 | 10,430.00 | 10,590.00 | 9,900.00 | 10,040.00 | 10,040.00 | -5.28% | 105,252 |
| Oct 28, 2026 | 10,190.00 | 10,740.00 | 10,080.00 | 10,600.00 | 10,600.00 | 9.05% | 212,215 |
| Oct 27, 2026 | 9,250.00 | 9,890.00 | 9,250.00 | 9,720.00 | 9,720.00 | 7.40% | 103,314 |
| Oct 26, 2026 | 9,310.00 | 9,480.00 | 9,050.00 | 9,050.00 | 9,050.00 | -5.04% | 82,469 |
| Oct 23, 2026 | 9,600.00 | 9,750.00 | 9,100.00 | 9,530.00 | 9,530.00 | -3.25% | 111,225 |
| Oct 22, 2026 | 10,490.00 | 10,660.00 | 9,780.00 | 9,850.00 | 9,850.00 | -7.08% | 142,801 |
| Oct 21, 2026 | 10,220.00 | 10,820.00 | 10,200.00 | 10,600.00 | 10,600.00 | 4.95% | 138,651 |
| Oct 20, 2026 | 10,820.00 | 10,840.00 | 10,000.00 | 10,100.00 | 10,100.00 | -7.85% | 134,020 |
| Oct 19, 2026 | 10,200.00 | 10,960.00 | 10,200.00 | 10,960.00 | 10,960.00 | -1.17% | 121,526 |
| Oct 16, 2026 | 11,010.00 | 11,320.00 | 10,610.00 | 11,090.00 | 11,090.00 | 2.12% | 162,419 |
| Oct 15, 2026 | 11,790.00 | 11,870.00 | 10,500.00 | 10,860.00 | 10,860.00 | -16.72% | 255,143 |
| Oct 14, 2026 | 13,920.00 | 14,100.00 | 12,830.00 | 13,040.00 | 13,040.00 | -6.72% | 124,799 |
| Oct 13, 2026 | 14,010.00 | 14,320.00 | 13,350.00 | 13,980.00 | 13,980.00 | -5.80% | 185,753 |
| Oct 12, 2026 | 15,200.00 | 15,900.00 | 14,410.00 | 14,840.00 | 14,840.00 | -6.61% | 147,764 |
| Oct 8, 2026 | 16,370.00 | 16,580.00 | 15,850.00 | 15,890.00 | 15,890.00 | - | 221,490 |
| Oct 7, 2026 | 16,470.00 | 16,600.00 | 15,750.00 | 15,890.00 | 15,890.00 | -5.70% | 192,483 |
| Oct 6, 2026 | 16,880.00 | 17,210.00 | 16,690.00 | 16,850.00 | 16,850.00 | 5.05% | 313,856 |
| Oct 2, 2026 | 17,000.00 | 17,100.00 | 15,880.00 | 16,040.00 | 16,040.00 | 7.94% | 802,541 |
| Oct 1, 2026 | 14,000.00 | 14,860.00 | 13,700.00 | 14,860.00 | 14,860.00 | 7.45% | 214,462 |
| Sep 30, 2026 | 14,000.00 | 14,300.00 | 13,690.00 | 13,830.00 | 13,830.00 | -0.58% | 69,934 |
| Sep 29, 2026 | 13,500.00 | 13,960.00 | 12,750.00 | 13,910.00 | 13,910.00 | 1.16% | 106,941 |
| Sep 28, 2026 | 14,390.00 | 14,390.00 | 13,570.00 | 13,750.00 | 13,750.00 | -3.78% | 76,470 |
| Sep 23, 2026 | 14,560.00 | 14,560.00 | 13,870.00 | 14,290.00 | 14,290.00 | -0.07% | 139,020 |
| Sep 22, 2026 | 14,630.00 | 14,790.00 | 13,560.00 | 14,300.00 | 14,300.00 | 0.78% | 159,462 |
| Sep 21, 2026 | 13,700.00 | 14,350.00 | 13,530.00 | 14,190.00 | 14,190.00 | 4.34% | 159,023 |
| Sep 18, 2026 | 13,500.00 | 13,600.00 | 13,170.00 | 13,600.00 | 13,600.00 | 3.26% | 64,080 |
| Sep 17, 2026 | 13,130.00 | 13,420.00 | 12,960.00 | 13,170.00 | 13,170.00 | 0.77% | 38,095 |
| Sep 16, 2026 | 12,520.00 | 13,290.00 | 12,400.00 | 13,070.00 | 13,070.00 | 3.08% | 71,946 |
| Sep 15, 2026 | 12,360.00 | 12,900.00 | 12,130.00 | 12,680.00 | 12,680.00 | 2.67% | 40,804 |
| Sep 14, 2026 | 13,140.00 | 13,300.00 | 12,330.00 | 12,350.00 | 12,350.00 | -6.44% | 81,647 |
| Sep 11, 2026 | 13,180.00 | 13,390.00 | 12,850.00 | 13,200.00 | 13,200.00 | -2.22% | 37,849 |
| Sep 10, 2026 | 13,170.00 | 13,650.00 | 12,700.00 | 13,500.00 | 13,500.00 | 2.51% | 38,536 |
| Sep 9, 2026 | 12,890.00 | 13,600.00 | 12,860.00 | 13,170.00 | 13,170.00 | 2.17% | 63,453 |
| Sep 8, 2026 | 13,000.00 | 13,500.00 | 12,890.00 | 12,890.00 | 12,890.00 | -1.30% | 54,462 |
| Sep 7, 2026 | 13,000.00 | 13,400.00 | 12,790.00 | 13,060.00 | 13,060.00 | 2.51% | 60,254 |
| Sep 4, 2026 | 12,400.00 | 13,100.00 | 12,400.00 | 12,740.00 | 12,740.00 | 2.99% | 35,588 |
| Sep 3, 2026 | 13,200.00 | 13,300.00 | 12,230.00 | 12,370.00 | 12,370.00 | -4.26% | 59,899 |
| Sep 2, 2026 | 12,940.00 | 13,230.00 | 12,760.00 | 12,920.00 | 12,920.00 | -4.01% | 62,965 |
| Sep 1, 2026 | 13,900.00 | 14,320.00 | 12,970.00 | 13,460.00 | 13,460.00 | -0.37% | 91,843 |