PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 25,800
+1,050 (4.24%)
At close: Apr 30, 2026
PEMTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25,100.00 | 26,550.00 | 24,750.00 | 25,800.00 | 25,800.00 | 4.24% | 327,208 |
| Apr 29, 2026 | 24,250.00 | 25,250.00 | 24,250.00 | 24,750.00 | 24,750.00 | -1.39% | 65,945 |
| Apr 28, 2026 | 25,500.00 | 26,200.00 | 24,400.00 | 25,100.00 | 25,100.00 | 0.20% | 200,512 |
| Apr 27, 2026 | 26,450.00 | 26,500.00 | 24,700.00 | 25,050.00 | 25,050.00 | -0.60% | 204,712 |
| Apr 24, 2026 | 24,300.00 | 25,500.00 | 23,700.00 | 25,200.00 | 25,200.00 | 7.69% | 375,654 |
| Apr 23, 2026 | 24,800.00 | 25,400.00 | 23,050.00 | 23,400.00 | 23,400.00 | -4.29% | 202,385 |
| Apr 22, 2026 | 23,200.00 | 24,700.00 | 22,900.00 | 24,450.00 | 24,450.00 | 5.84% | 258,288 |
| Apr 21, 2026 | 22,800.00 | 23,150.00 | 22,400.00 | 23,100.00 | 23,100.00 | 1.54% | 114,430 |
| Apr 20, 2026 | 22,200.00 | 23,500.00 | 22,200.00 | 22,750.00 | 22,750.00 | 0.66% | 74,049 |
| Apr 17, 2026 | 22,800.00 | 22,850.00 | 22,050.00 | 22,600.00 | 22,600.00 | 0.44% | 66,239 |
| Apr 16, 2026 | 22,700.00 | 22,850.00 | 21,900.00 | 22,500.00 | 22,500.00 | -2.17% | 137,961 |
| Apr 15, 2026 | 23,650.00 | 23,650.00 | 22,550.00 | 23,000.00 | 23,000.00 | -1.71% | 131,676 |
| Apr 14, 2026 | 23,550.00 | 24,000.00 | 22,900.00 | 23,400.00 | 23,400.00 | 3.31% | 175,268 |
| Apr 13, 2026 | 21,000.00 | 23,350.00 | 20,900.00 | 22,650.00 | 22,650.00 | 7.60% | 219,218 |
| Apr 10, 2026 | 20,700.00 | 21,500.00 | 20,250.00 | 21,050.00 | 21,050.00 | 4.21% | 140,098 |
| Apr 9, 2026 | 20,950.00 | 21,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | -4.49% | 55,142 |
| Apr 8, 2026 | 20,400.00 | 21,150.00 | 20,250.00 | 21,150.00 | 21,150.00 | 9.59% | 111,607 |
| Apr 7, 2026 | 19,940.00 | 20,150.00 | 19,050.00 | 19,300.00 | 19,300.00 | -0.05% | 49,908 |
| Apr 6, 2026 | 20,050.00 | 20,100.00 | 19,150.00 | 19,310.00 | 19,310.00 | -2.13% | 51,659 |
| Apr 3, 2026 | 20,000.00 | 20,600.00 | 19,520.00 | 19,730.00 | 19,730.00 | 2.07% | 78,021 |
| Apr 2, 2026 | 21,450.00 | 21,450.00 | 19,010.00 | 19,330.00 | 19,330.00 | -9.04% | 134,266 |
| Apr 1, 2026 | 19,700.00 | 21,350.00 | 19,540.00 | 21,250.00 | 21,250.00 | 13.15% | 138,598 |
| Mar 31, 2026 | 18,690.00 | 19,830.00 | 17,720.00 | 18,780.00 | 18,780.00 | -2.19% | 109,491 |
| Mar 30, 2026 | 19,100.00 | 19,730.00 | 18,860.00 | 19,200.00 | 19,200.00 | -5.42% | 90,546 |
| Mar 27, 2026 | 19,750.00 | 20,850.00 | 19,500.00 | 20,300.00 | 20,250.00 | -1.69% | 145,471 |
| Mar 26, 2026 | 21,600.00 | 21,600.00 | 20,500.00 | 20,650.00 | 20,599.14 | -6.14% | 150,986 |
| Mar 25, 2026 | 22,450.00 | 22,900.00 | 21,750.00 | 22,000.00 | 21,945.81 | -0.45% | 189,632 |
| Mar 24, 2026 | 22,700.00 | 22,700.00 | 21,350.00 | 22,100.00 | 22,045.57 | 3.27% | 100,153 |
| Mar 23, 2026 | 22,500.00 | 22,500.00 | 21,300.00 | 21,400.00 | 21,347.29 | -8.35% | 128,735 |
| Mar 20, 2026 | 23,900.00 | 24,050.00 | 23,000.00 | 23,350.00 | 23,292.49 | 1.97% | 185,900 |
| Mar 19, 2026 | 23,950.00 | 24,100.00 | 22,800.00 | 22,900.00 | 22,843.60 | 0.22% | 462,130 |
| Mar 18, 2026 | 22,300.00 | 22,950.00 | 21,600.00 | 22,850.00 | 22,793.72 | 5.79% | 220,984 |
| Mar 17, 2026 | 23,400.00 | 23,400.00 | 21,550.00 | 21,600.00 | 21,546.80 | -6.09% | 277,931 |
| Mar 16, 2026 | 23,300.00 | 23,950.00 | 22,600.00 | 23,000.00 | 22,943.35 | -0.22% | 224,022 |
| Mar 13, 2026 | 23,050.00 | 23,600.00 | 22,400.00 | 23,050.00 | 22,993.23 | -2.54% | 125,755 |
| Mar 12, 2026 | 22,950.00 | 24,000.00 | 22,850.00 | 23,650.00 | 23,591.75 | 1.50% | 149,470 |
| Mar 11, 2026 | 23,700.00 | 24,500.00 | 22,850.00 | 23,300.00 | 23,242.61 | 1.53% | 243,437 |
| Mar 10, 2026 | 22,800.00 | 23,000.00 | 22,000.00 | 22,950.00 | 22,893.47 | 7.49% | 246,017 |
| Mar 9, 2026 | 21,450.00 | 21,900.00 | 20,500.00 | 21,350.00 | 21,297.41 | -8.37% | 229,950 |
| Mar 6, 2026 | 22,400.00 | 23,950.00 | 21,300.00 | 23,300.00 | 23,242.61 | 3.56% | 357,935 |
| Mar 5, 2026 | 22,350.00 | 23,350.00 | 22,150.00 | 22,500.00 | 22,444.58 | 12.50% | 327,605 |
| Mar 4, 2026 | 22,000.00 | 23,750.00 | 20,000.00 | 20,000.00 | 19,950.74 | -14.89% | 615,383 |
| Mar 3, 2026 | 25,900.00 | 26,250.00 | 23,500.00 | 23,500.00 | 23,442.12 | -14.55% | 568,458 |
| Feb 27, 2026 | 34,100.00 | 34,700.00 | 27,300.00 | 27,500.00 | 27,432.27 | -12.84% | 1,562,370 |
| Feb 26, 2026 | 31,550.00 | 31,550.00 | 31,550.00 | 31,550.00 | 31,472.29 | 29.84% | 54,772 |
| Feb 25, 2026 | 24,050.00 | 24,700.00 | 23,700.00 | 24,300.00 | 24,240.15 | 1.25% | 223,096 |
| Feb 24, 2026 | 21,350.00 | 24,050.00 | 20,850.00 | 24,000.00 | 23,940.89 | 10.34% | 263,708 |
| Feb 23, 2026 | 21,050.00 | 22,350.00 | 21,050.00 | 21,750.00 | 21,696.43 | 5.33% | 318,311 |
| Feb 20, 2026 | 20,750.00 | 21,200.00 | 20,500.00 | 20,650.00 | 20,599.14 | -2.59% | 95,748 |
| Feb 19, 2026 | 20,850.00 | 21,500.00 | 20,250.00 | 21,200.00 | 21,147.78 | 3.67% | 208,552 |