PEMTRON Corporation (KOSDAQ:168360)
South Korea
· Delayed Price · Currency is KRW 25,100
+50 (0.20%)
At close: Apr 28, 2026
PEMTRON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 19,850.00 | 20,450.00 | 19,470.00 | 20,450.00 | 20,399.63 | 2.56% | 170,021 |
| Feb 12, 2026 | 19,450.00 | 20,650.00 | 19,090.00 | 19,940.00 | 19,890.89 | 4.40% | 238,574 |
| Feb 11, 2026 | 18,880.00 | 19,660.00 | 18,690.00 | 19,100.00 | 19,052.96 | 1.17% | 121,127 |
| Feb 10, 2026 | 19,930.00 | 20,150.00 | 18,810.00 | 18,880.00 | 18,833.50 | -6.07% | 157,305 |
| Feb 9, 2026 | 20,500.00 | 20,500.00 | 19,570.00 | 20,100.00 | 20,050.49 | 4.91% | 203,358 |
| Feb 6, 2026 | 17,800.00 | 19,730.00 | 17,470.00 | 19,160.00 | 19,112.81 | 2.62% | 343,334 |
| Feb 5, 2026 | 17,900.00 | 21,200.00 | 17,580.00 | 18,670.00 | 18,624.01 | 1.03% | 789,957 |
| Feb 4, 2026 | 17,650.00 | 18,550.00 | 17,400.00 | 18,480.00 | 18,434.48 | 3.41% | 98,814 |
| Feb 3, 2026 | 17,520.00 | 17,990.00 | 17,370.00 | 17,870.00 | 17,825.99 | 3.59% | 112,218 |
| Feb 2, 2026 | 19,000.00 | 19,000.00 | 17,110.00 | 17,250.00 | 17,207.51 | -8.20% | 233,306 |
| Jan 30, 2026 | 18,860.00 | 19,690.00 | 18,620.00 | 18,790.00 | 18,743.72 | -0.84% | 234,684 |
| Jan 29, 2026 | 19,370.00 | 19,550.00 | 17,500.00 | 18,950.00 | 18,903.33 | 2.38% | 289,198 |
| Jan 28, 2026 | 17,680.00 | 18,630.00 | 17,400.00 | 18,510.00 | 18,464.41 | 5.95% | 206,142 |
| Jan 27, 2026 | 16,650.00 | 17,570.00 | 16,320.00 | 17,470.00 | 17,426.97 | 4.24% | 242,270 |
| Jan 26, 2026 | 16,270.00 | 16,830.00 | 16,000.00 | 16,760.00 | 16,718.72 | 2.89% | 170,601 |
| Jan 23, 2026 | 15,700.00 | 16,320.00 | 15,240.00 | 16,290.00 | 16,249.88 | 3.96% | 155,378 |
| Jan 22, 2026 | 16,000.00 | 16,100.00 | 15,410.00 | 15,670.00 | 15,631.40 | - | 94,366 |
| Jan 21, 2026 | 15,350.00 | 15,980.00 | 15,120.00 | 15,670.00 | 15,631.40 | -0.13% | 108,746 |
| Jan 20, 2026 | 15,550.00 | 15,800.00 | 14,800.00 | 15,690.00 | 15,651.35 | -0.06% | 162,651 |
| Jan 19, 2026 | 15,590.00 | 16,010.00 | 15,380.00 | 15,700.00 | 15,661.33 | 0.77% | 77,025 |
| Jan 16, 2026 | 16,300.00 | 16,300.00 | 15,520.00 | 15,580.00 | 15,541.63 | -2.56% | 109,810 |
| Jan 15, 2026 | 16,000.00 | 16,010.00 | 15,310.00 | 15,990.00 | 15,950.62 | -1.72% | 165,031 |
| Jan 14, 2026 | 16,300.00 | 16,460.00 | 15,500.00 | 16,270.00 | 16,229.93 | 0.49% | 97,680 |
| Jan 13, 2026 | 16,360.00 | 16,370.00 | 15,810.00 | 16,190.00 | 16,150.12 | -0.61% | 209,666 |
| Jan 12, 2026 | 16,700.00 | 17,130.00 | 15,450.00 | 16,290.00 | 16,249.88 | -1.87% | 194,821 |
| Jan 9, 2026 | 17,300.00 | 17,300.00 | 16,510.00 | 16,600.00 | 16,559.11 | -3.71% | 108,549 |
| Jan 8, 2026 | 17,460.00 | 18,050.00 | 17,100.00 | 17,240.00 | 17,197.54 | -1.20% | 149,161 |
| Jan 7, 2026 | 17,380.00 | 18,500.00 | 16,590.00 | 17,450.00 | 17,407.02 | 2.11% | 320,708 |
| Jan 6, 2026 | 17,170.00 | 17,170.00 | 16,170.00 | 17,090.00 | 17,047.91 | -0.35% | 160,629 |
| Jan 5, 2026 | 16,450.00 | 17,260.00 | 16,170.00 | 17,150.00 | 17,107.76 | 8.68% | 262,715 |
| Jan 2, 2026 | 15,410.00 | 15,970.00 | 14,730.00 | 15,780.00 | 15,741.13 | 4.57% | 234,436 |
| Dec 30, 2025 | 15,400.00 | 15,450.00 | 14,860.00 | 15,090.00 | 15,052.83 | -1.63% | 211,489 |
| Dec 29, 2025 | 16,360.00 | 16,360.00 | 15,090.00 | 15,340.00 | 15,302.22 | -5.19% | 221,303 |
| Dec 26, 2025 | 15,900.00 | 16,480.00 | 15,010.00 | 16,180.00 | 16,140.15 | 3.12% | 187,112 |
| Dec 24, 2025 | 15,700.00 | 15,710.00 | 15,410.00 | 15,690.00 | 15,651.35 | -0.44% | 71,200 |
| Dec 23, 2025 | 16,320.00 | 16,350.00 | 15,450.00 | 15,760.00 | 15,721.18 | -4.54% | 130,003 |
| Dec 22, 2025 | 16,860.00 | 17,450.00 | 16,360.00 | 16,510.00 | 16,469.33 | 1.60% | 123,258 |
| Dec 19, 2025 | 16,280.00 | 16,460.00 | 15,890.00 | 16,250.00 | 16,209.98 | 2.14% | 72,122 |
| Dec 18, 2025 | 15,600.00 | 16,340.00 | 14,580.00 | 15,910.00 | 15,870.81 | -0.19% | 139,515 |
| Dec 17, 2025 | 15,870.00 | 16,080.00 | 15,630.00 | 15,940.00 | 15,900.74 | 1.66% | 41,519 |
| Dec 16, 2025 | 16,290.00 | 16,300.00 | 15,530.00 | 15,680.00 | 15,641.38 | -2.85% | 91,656 |
| Dec 15, 2025 | 16,110.00 | 16,200.00 | 15,750.00 | 16,140.00 | 16,100.25 | -2.65% | 77,338 |
| Dec 12, 2025 | 16,620.00 | 16,780.00 | 16,230.00 | 16,580.00 | 16,539.16 | - | 147,728 |
| Dec 11, 2025 | 17,540.00 | 17,540.00 | 16,420.00 | 16,580.00 | 16,539.16 | -4.71% | 214,783 |
| Dec 10, 2025 | 17,720.00 | 17,940.00 | 17,090.00 | 17,400.00 | 17,357.14 | -2.68% | 127,138 |
| Dec 9, 2025 | 18,530.00 | 18,820.00 | 17,650.00 | 17,880.00 | 17,835.96 | -3.61% | 109,690 |
| Dec 8, 2025 | 18,200.00 | 18,830.00 | 17,950.00 | 18,550.00 | 18,504.31 | 1.92% | 68,301 |
| Dec 5, 2025 | 18,050.00 | 18,200.00 | 17,480.00 | 18,200.00 | 18,155.17 | 0.22% | 122,545 |
| Dec 4, 2025 | 19,080.00 | 19,220.00 | 17,850.00 | 18,160.00 | 18,115.27 | -1.68% | 179,820 |
| Dec 3, 2025 | 18,000.00 | 18,500.00 | 17,980.00 | 18,470.00 | 18,424.51 | 3.36% | 85,320 |
| Dec 2, 2025 | 18,000.00 | 18,190.00 | 17,590.00 | 17,870.00 | 17,825.99 | 0.06% | 90,148 |
| Dec 1, 2025 | 18,460.00 | 18,600.00 | 17,800.00 | 17,860.00 | 17,816.01 | -1.98% | 85,043 |