PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 25,600
+2,450 (10.58%)
At close: Jun 12, 2026
PEMTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25,000.00 | 27,500.00 | 24,150.00 | 25,600.00 | 25,600.00 | 10.58% | 537,268 |
| Jun 11, 2026 | 19,900.00 | 23,150.00 | 19,900.00 | 23,150.00 | 23,150.00 | 10.24% | 229,315 |
| Jun 10, 2026 | 21,600.00 | 22,950.00 | 20,150.00 | 21,000.00 | 21,000.00 | -2.10% | 144,167 |
| Jun 9, 2026 | 18,430.00 | 21,750.00 | 18,430.00 | 21,450.00 | 21,450.00 | 18.12% | 246,277 |
| Jun 8, 2026 | 17,300.00 | 18,970.00 | 17,260.00 | 18,160.00 | 18,160.00 | -6.34% | 127,167 |
| Jun 5, 2026 | 19,510.00 | 19,950.00 | 18,670.00 | 19,390.00 | 19,390.00 | -3.77% | 117,218 |
| Jun 4, 2026 | 19,340.00 | 21,300.00 | 19,210.00 | 20,150.00 | 20,150.00 | 8.22% | 281,956 |
| Jun 2, 2026 | 18,890.00 | 19,250.00 | 18,060.00 | 18,620.00 | 18,620.00 | -4.56% | 195,906 |
| Jun 1, 2026 | 19,400.00 | 19,750.00 | 18,950.00 | 19,510.00 | 19,510.00 | -2.01% | 140,827 |
| May 29, 2026 | 21,000.00 | 21,000.00 | 19,120.00 | 19,910.00 | 19,910.00 | -0.95% | 116,301 |
| May 28, 2026 | 20,700.00 | 20,700.00 | 19,250.00 | 20,100.00 | 20,100.00 | -4.74% | 152,489 |
| May 27, 2026 | 24,000.00 | 24,000.00 | 20,950.00 | 21,100.00 | 21,100.00 | -8.66% | 169,435 |
| May 26, 2026 | 22,550.00 | 23,800.00 | 22,550.00 | 23,100.00 | 23,100.00 | 4.05% | 126,050 |
| May 22, 2026 | 21,600.00 | 22,300.00 | 21,100.00 | 22,200.00 | 22,200.00 | 3.02% | 111,918 |
| May 21, 2026 | 20,750.00 | 22,250.00 | 20,750.00 | 21,550.00 | 21,550.00 | 6.68% | 120,944 |
| May 20, 2026 | 20,350.00 | 21,000.00 | 19,000.00 | 20,200.00 | 20,200.00 | -2.18% | 111,771 |
| May 19, 2026 | 20,900.00 | 21,200.00 | 20,050.00 | 20,650.00 | 20,650.00 | -5.28% | 123,255 |
| May 18, 2026 | 22,050.00 | 22,350.00 | 19,990.00 | 21,800.00 | 21,800.00 | -5.63% | 350,883 |
| May 15, 2026 | 25,100.00 | 25,500.00 | 22,800.00 | 23,100.00 | 23,100.00 | -10.12% | 227,322 |
| May 14, 2026 | 26,050.00 | 26,050.00 | 24,650.00 | 25,700.00 | 25,700.00 | -3.93% | 188,976 |
| May 13, 2026 | 24,300.00 | 27,300.00 | 23,700.00 | 26,750.00 | 26,750.00 | 5.94% | 351,493 |
| May 12, 2026 | 29,800.00 | 29,800.00 | 24,050.00 | 25,250.00 | 25,250.00 | -10.14% | 862,030 |
| May 11, 2026 | 25,350.00 | 29,000.00 | 24,800.00 | 28,100.00 | 28,100.00 | 16.36% | 1,061,719 |
| May 8, 2026 | 23,450.00 | 24,900.00 | 23,300.00 | 24,150.00 | 24,150.00 | 1.26% | 244,673 |
| May 7, 2026 | 25,300.00 | 25,300.00 | 23,350.00 | 23,850.00 | 23,850.00 | -5.36% | 226,637 |
| May 6, 2026 | 25,950.00 | 27,300.00 | 24,650.00 | 25,200.00 | 25,200.00 | -2.89% | 425,204 |
| May 4, 2026 | 26,300.00 | 26,300.00 | 25,500.00 | 25,950.00 | 25,950.00 | 0.58% | 171,145 |
| 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 |