PEMTRON Corporation (KOSDAQ:168360)
South Korea · Delayed Price · Currency is KRW 13,200
-300 (-2.22%)
At close: Sep 11, 2026
PEMTRON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 12,810.00 | 13,550.00 | 12,580.00 | 13,510.00 | 13,510.00 | 1.73% | 39,414 |
| Aug 28, 2026 | 13,660.00 | 13,660.00 | 12,950.00 | 13,280.00 | 13,280.00 | -2.35% | 42,246 |
| Aug 27, 2026 | 14,350.00 | 14,440.00 | 13,410.00 | 13,600.00 | 13,600.00 | -5.36% | 75,461 |
| Aug 26, 2026 | 13,750.00 | 14,440.00 | 13,350.00 | 14,370.00 | 14,370.00 | 4.81% | 101,571 |
| Aug 25, 2026 | 11,910.00 | 13,800.00 | 11,400.00 | 13,710.00 | 13,710.00 | 12.75% | 134,062 |
| Aug 24, 2026 | 12,210.00 | 12,570.00 | 12,000.00 | 12,160.00 | 12,160.00 | - | 33,405 |
| Aug 21, 2026 | 13,100.00 | 13,170.00 | 12,160.00 | 12,160.00 | 12,160.00 | -9.25% | 99,544 |
| Aug 20, 2026 | 13,120.00 | 13,590.00 | 13,120.00 | 13,400.00 | 13,400.00 | 3.08% | 78,057 |
| Aug 19, 2026 | 12,870.00 | 13,370.00 | 12,450.00 | 13,000.00 | 13,000.00 | -2.11% | 33,999 |
| Aug 18, 2026 | 13,860.00 | 14,210.00 | 13,150.00 | 13,280.00 | 13,280.00 | -3.07% | 64,429 |
| Aug 14, 2026 | 13,990.00 | 14,010.00 | 13,110.00 | 13,700.00 | 13,700.00 | 3.32% | 99,069 |
| Aug 13, 2026 | 13,400.00 | 13,620.00 | 13,150.00 | 13,260.00 | 13,260.00 | 2.00% | 53,392 |
| Aug 12, 2026 | 12,700.00 | 13,350.00 | 12,250.00 | 13,000.00 | 13,000.00 | 5.01% | 114,758 |
| Aug 11, 2026 | 11,940.00 | 12,990.00 | 11,830.00 | 12,380.00 | 12,380.00 | 1.31% | 87,758 |
| Aug 10, 2026 | 11,310.00 | 12,480.00 | 11,260.00 | 12,220.00 | 12,220.00 | 11.19% | 148,277 |
| Aug 7, 2026 | 11,530.00 | 11,740.00 | 10,760.00 | 10,990.00 | 10,990.00 | -4.27% | 55,753 |
| Aug 6, 2026 | 11,530.00 | 11,860.00 | 11,280.00 | 11,480.00 | 11,480.00 | -3.20% | 97,678 |
| Aug 5, 2026 | 12,320.00 | 12,320.00 | 11,770.00 | 11,860.00 | 11,860.00 | 1.02% | 108,559 |
| Aug 4, 2026 | 12,000.00 | 12,010.00 | 11,240.00 | 11,740.00 | 11,740.00 | 1.82% | 85,326 |
| Aug 3, 2026 | 11,280.00 | 12,000.00 | 10,920.00 | 11,530.00 | 11,530.00 | 0.61% | 76,689 |
| 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 |