PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 16,470
+2,020 (13.98%)
At close: Jul 10, 2026
PEMTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 14,750.00 | 16,990.00 | 14,750.00 | 16,470.00 | 16,470.00 | 13.98% | 174,445 |
| Jul 9, 2026 | 14,180.00 | 15,190.00 | 14,070.00 | 14,450.00 | 14,450.00 | 2.77% | 174,013 |
| Jul 8, 2026 | 15,250.00 | 15,590.00 | 13,820.00 | 14,060.00 | 14,060.00 | -12.18% | 229,903 |
| Jul 7, 2026 | 17,350.00 | 17,930.00 | 15,650.00 | 16,010.00 | 16,010.00 | -9.80% | 150,611 |
| Jul 6, 2026 | 18,890.00 | 18,890.00 | 17,480.00 | 17,750.00 | 17,750.00 | -4.57% | 46,343 |
| Jul 3, 2026 | 18,870.00 | 18,870.00 | 17,300.00 | 18,600.00 | 18,600.00 | -0.43% | 97,468 |
| Jul 2, 2026 | 19,750.00 | 19,960.00 | 18,450.00 | 18,680.00 | 18,680.00 | -11.89% | 103,434 |
| Jul 1, 2026 | 20,750.00 | 21,450.00 | 19,980.00 | 21,200.00 | 21,200.00 | 9.33% | 197,331 |
| Jun 30, 2026 | 19,160.00 | 20,300.00 | 19,160.00 | 19,390.00 | 19,390.00 | 0.88% | 73,139 |
| Jun 29, 2026 | 18,220.00 | 19,440.00 | 17,870.00 | 19,220.00 | 19,220.00 | 5.95% | 78,945 |
| Jun 26, 2026 | 18,710.00 | 19,120.00 | 17,400.00 | 18,140.00 | 18,140.00 | -5.08% | 146,369 |
| Jun 25, 2026 | 20,050.00 | 21,250.00 | 18,940.00 | 19,110.00 | 19,110.00 | 0.37% | 154,815 |
| Jun 24, 2026 | 18,500.00 | 19,140.00 | 17,600.00 | 19,040.00 | 19,040.00 | 2.97% | 166,859 |
| Jun 23, 2026 | 20,750.00 | 20,750.00 | 18,490.00 | 18,490.00 | 18,490.00 | -10.89% | 146,297 |
| Jun 22, 2026 | 19,740.00 | 21,050.00 | 19,710.00 | 20,750.00 | 20,750.00 | 0.97% | 90,944 |
| Jun 19, 2026 | 21,800.00 | 21,800.00 | 19,990.00 | 20,550.00 | 20,550.00 | -5.08% | 112,440 |
| Jun 18, 2026 | 21,800.00 | 21,800.00 | 20,950.00 | 21,650.00 | 21,650.00 | -2.26% | 81,233 |
| Jun 17, 2026 | 21,450.00 | 22,150.00 | 21,150.00 | 22,150.00 | 22,150.00 | 3.02% | 101,347 |
| Jun 16, 2026 | 23,550.00 | 23,750.00 | 21,350.00 | 21,500.00 | 21,500.00 | -9.28% | 184,659 |
| Jun 15, 2026 | 25,550.00 | 26,000.00 | 23,450.00 | 23,700.00 | 23,700.00 | -7.42% | 184,331 |
| 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 |