PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 11,460
+2,240 (24.30%)
At close: Jul 31, 2026
PEMTRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 10,010.00 | 11,570.00 | 9,960.00 | 11,460.00 | 11,460.00 | 24.30% | 239,659 |
| Jul 30, 2026 | 8,920.00 | 9,990.00 | 8,920.00 | 9,220.00 | 9,220.00 | -6.30% | 214,531 |
| Jul 29, 2026 | 11,180.00 | 11,460.00 | 8,670.00 | 9,840.00 | 9,840.00 | -12.06% | 438,773 |
| Jul 28, 2026 | 12,370.00 | 12,420.00 | 10,890.00 | 11,190.00 | 11,190.00 | -14.84% | 111,660 |
| Jul 27, 2026 | 13,350.00 | 13,620.00 | 12,950.00 | 13,140.00 | 13,140.00 | 0.69% | 42,138 |
| Jul 24, 2026 | 14,210.00 | 14,360.00 | 13,000.00 | 13,050.00 | 13,050.00 | -9.12% | 61,740 |
| Jul 23, 2026 | 14,280.00 | 14,650.00 | 13,960.00 | 14,360.00 | 14,360.00 | 0.70% | 84,096 |
| Jul 22, 2026 | 14,870.00 | 15,700.00 | 14,160.00 | 14,260.00 | 14,260.00 | 3.11% | 59,071 |
| Jul 21, 2026 | 13,540.00 | 14,190.00 | 13,240.00 | 13,830.00 | 13,830.00 | 1.02% | 67,090 |
| Jul 20, 2026 | 14,170.00 | 14,670.00 | 13,360.00 | 13,690.00 | 13,690.00 | -8.43% | 93,419 |
| Jul 16, 2026 | 16,000.00 | 16,000.00 | 14,720.00 | 14,950.00 | 14,950.00 | -8.56% | 69,153 |
| Jul 15, 2026 | 15,310.00 | 16,700.00 | 15,280.00 | 16,350.00 | 16,350.00 | 13.15% | 128,317 |
| Jul 14, 2026 | 15,090.00 | 15,400.00 | 13,590.00 | 14,450.00 | 14,450.00 | -6.17% | 145,072 |
| Jul 13, 2026 | 16,780.00 | 17,900.00 | 15,310.00 | 15,400.00 | 15,400.00 | -6.50% | 155,486 |
| 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 |