PEMTRON Corporation 168360
KRX · South Korea · Health Technology
KRW 16,040.00+1,180.00 (+7.94%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15,950.00 | +7.34% | KRW 17,000.00 | KRW 17,100.00 | KRW 15,880.00 | 770.28K |
| 2026-10-01 | KRW 14,860.00 | +7.45% | KRW 14,000.00 | KRW 14,860.00 | KRW 13,700.00 | 214.46K |
| 2026-09-30 | KRW 13,830.00 | -0.58% | KRW 14,000.00 | KRW 14,300.00 | KRW 13,690.00 | 69.93K |
| 2026-09-29 | KRW 13,910.00 | +1.16% | KRW 13,500.00 | KRW 13,960.00 | KRW 12,750.00 | 106.94K |
| 2026-09-28 | KRW 13,750.00 | -3.78% | KRW 14,390.00 | KRW 14,390.00 | KRW 13,570.00 | 76.47K |
| 2026-09-23 | KRW 14,290.00 | -0.07% | KRW 14,560.00 | KRW 14,560.00 | KRW 13,870.00 | 139.02K |
| 2026-09-22 | KRW 14,300.00 | +0.78% | KRW 14,630.00 | KRW 14,790.00 | KRW 13,560.00 | 159.46K |
| 2026-09-21 | KRW 14,190.00 | +4.34% | KRW 13,700.00 | KRW 14,350.00 | KRW 13,530.00 | 159.02K |
| 2026-09-18 | KRW 13,600.00 | +3.26% | KRW 13,500.00 | KRW 13,600.00 | KRW 13,170.00 | 64.08K |
| 2026-09-17 | KRW 13,170.00 | +0.77% | KRW 13,130.00 | KRW 13,420.00 | KRW 12,960.00 | 38.10K |
| 2026-09-16 | KRW 13,070.00 | +3.08% | KRW 12,520.00 | KRW 13,290.00 | KRW 12,400.00 | 71.95K |
| 2026-09-15 | KRW 12,680.00 | +2.67% | KRW 12,360.00 | KRW 12,900.00 | KRW 12,130.00 | 41.93K |
| 2026-09-14 | KRW 12,350.00 | -6.44% | KRW 13,140.00 | KRW 13,300.00 | KRW 12,330.00 | 81.65K |
| 2026-09-11 | KRW 13,200.00 | -2.22% | KRW 13,180.00 | KRW 13,390.00 | KRW 12,850.00 | 37.85K |
| 2026-09-10 | KRW 13,500.00 | +2.51% | KRW 13,170.00 | KRW 13,650.00 | KRW 12,700.00 | 38.54K |
| 2026-09-09 | KRW 13,170.00 | +2.17% | KRW 12,890.00 | KRW 13,600.00 | KRW 12,860.00 | 63.45K |
| 2026-09-08 | KRW 12,890.00 | -1.30% | KRW 13,000.00 | KRW 13,500.00 | KRW 12,890.00 | 54.46K |
| 2026-09-07 | KRW 13,060.00 | +2.51% | KRW 13,000.00 | KRW 13,400.00 | KRW 12,790.00 | 60.25K |
| 2026-09-04 | KRW 12,740.00 | +2.99% | KRW 12,400.00 | KRW 13,100.00 | KRW 12,400.00 | 35.59K |
| 2026-09-03 | KRW 12,370.00 | -4.26% | KRW 13,200.00 | KRW 13,300.00 | KRW 12,230.00 | 59.90K |
| 2026-09-02 | KRW 12,920.00 | -4.01% | KRW 12,940.00 | KRW 13,230.00 | KRW 12,760.00 | 62.97K |
| 2026-09-01 | KRW 13,460.00 | -0.37% | KRW 13,900.00 | KRW 14,320.00 | KRW 12,970.00 | 91.84K |
| 2026-08-31 | KRW 13,510.00 | +1.73% | KRW 12,810.00 | KRW 13,550.00 | KRW 12,580.00 | 39.41K |
| 2026-08-28 | KRW 13,280.00 | -2.35% | KRW 13,660.00 | KRW 13,660.00 | KRW 12,950.00 | 42.25K |
| 2026-08-27 | KRW 13,600.00 | -5.36% | KRW 14,350.00 | KRW 14,440.00 | KRW 13,410.00 | 75.46K |
| 2026-08-26 | KRW 14,370.00 | +4.81% | KRW 13,750.00 | KRW 14,440.00 | KRW 13,350.00 | 101.57K |
| 2026-08-25 | KRW 13,710.00 | +12.75% | KRW 11,910.00 | KRW 13,800.00 | KRW 11,400.00 | 134.06K |
| 2026-08-24 | KRW 12,160.00 | 0.00% | KRW 12,210.00 | KRW 12,570.00 | KRW 12,000.00 | 33.41K |
| 2026-08-21 | KRW 12,160.00 | -9.25% | KRW 13,100.00 | KRW 13,170.00 | KRW 12,160.00 | 99.54K |
| 2026-08-20 | KRW 13,400.00 | +3.08% | KRW 13,120.00 | KRW 13,590.00 | KRW 13,120.00 | 78.06K |
| 2026-08-19 | KRW 13,000.00 | -2.11% | KRW 12,870.00 | KRW 13,370.00 | KRW 12,450.00 | 34.00K |
| 2026-08-18 | KRW 13,280.00 | -3.07% | KRW 13,860.00 | KRW 14,210.00 | KRW 13,150.00 | 64.43K |
| 2026-08-14 | KRW 13,700.00 | +3.32% | KRW 13,990.00 | KRW 14,010.00 | KRW 13,110.00 | 99.07K |
| 2026-08-13 | KRW 13,260.00 | +2.00% | KRW 13,400.00 | KRW 13,620.00 | KRW 13,150.00 | 53.39K |
| 2026-08-12 | KRW 13,000.00 | +5.01% | KRW 12,700.00 | KRW 13,350.00 | KRW 12,250.00 | 114.76K |
| 2026-08-11 | KRW 12,380.00 | +1.31% | KRW 11,940.00 | KRW 12,990.00 | KRW 11,830.00 | 87.76K |
| 2026-08-10 | KRW 12,220.00 | +11.19% | KRW 11,310.00 | KRW 12,480.00 | KRW 11,260.00 | 148.28K |
| 2026-08-07 | KRW 10,990.00 | -4.27% | KRW 11,530.00 | KRW 11,740.00 | KRW 10,760.00 | 55.75K |
| 2026-08-06 | KRW 11,480.00 | -3.20% | KRW 11,530.00 | KRW 11,860.00 | KRW 11,280.00 | 97.68K |
| 2026-08-05 | KRW 11,860.00 | +1.02% | KRW 12,320.00 | KRW 12,320.00 | KRW 11,770.00 | 108.56K |
| 2026-08-04 | KRW 11,740.00 | +1.82% | KRW 12,000.00 | KRW 12,010.00 | KRW 11,240.00 | 85.33K |
| 2026-08-03 | KRW 11,530.00 | +0.61% | KRW 11,280.00 | KRW 12,000.00 | KRW 10,920.00 | 76.69K |
| 2026-07-31 | KRW 11,460.00 | +24.30% | KRW 10,010.00 | KRW 11,570.00 | KRW 9,960.00 | 239.66K |
| 2026-07-30 | KRW 9,220.00 | -6.30% | KRW 8,920.00 | KRW 9,990.00 | KRW 8,920.00 | 214.53K |
| 2026-07-29 | KRW 9,840.00 | -12.06% | KRW 11,180.00 | KRW 11,460.00 | KRW 8,670.00 | 438.77K |
| 2026-07-28 | KRW 11,190.00 | -14.84% | KRW 12,370.00 | KRW 12,420.00 | KRW 10,890.00 | 111.66K |
| 2026-07-27 | KRW 13,140.00 | +0.69% | KRW 13,350.00 | KRW 13,620.00 | KRW 12,950.00 | 42.14K |
| 2026-07-24 | KRW 13,050.00 | -9.12% | KRW 14,210.00 | KRW 14,360.00 | KRW 13,000.00 | 61.74K |
| 2026-07-23 | KRW 14,360.00 | +0.70% | KRW 14,280.00 | KRW 14,650.00 | KRW 13,960.00 | 84.10K |
| 2026-07-22 | KRW 14,260.00 | +3.11% | KRW 14,870.00 | KRW 15,700.00 | KRW 14,160.00 | 59.07K |
| 2026-07-21 | KRW 13,830.00 | +1.02% | KRW 13,540.00 | KRW 14,190.00 | KRW 13,240.00 | 67.09K |
| 2026-07-20 | KRW 13,690.00 | -8.43% | KRW 14,170.00 | KRW 14,670.00 | KRW 13,360.00 | 93.42K |
| 2026-07-16 | KRW 14,950.00 | -8.56% | KRW 16,000.00 | KRW 16,000.00 | KRW 14,720.00 | 69.15K |
| 2026-07-15 | KRW 16,350.00 | +13.15% | KRW 15,310.00 | KRW 16,700.00 | KRW 15,280.00 | 128.32K |
| 2026-07-14 | KRW 14,450.00 | -6.17% | KRW 15,090.00 | KRW 15,400.00 | KRW 13,590.00 | 149.67K |
| 2026-07-13 | KRW 15,400.00 | -6.50% | KRW 16,780.00 | KRW 17,900.00 | KRW 15,310.00 | 155.49K |
| 2026-07-10 | KRW 16,470.00 | +13.98% | KRW 14,750.00 | KRW 16,990.00 | KRW 14,750.00 | 174.45K |
| 2026-07-09 | KRW 14,450.00 | +2.77% | KRW 14,180.00 | KRW 15,190.00 | KRW 14,070.00 | 174.01K |
| 2026-07-08 | KRW 14,060.00 | -12.18% | KRW 15,250.00 | KRW 15,590.00 | KRW 13,820.00 | 229.90K |
| 2026-07-07 | KRW 16,010.00 | -9.80% | KRW 17,350.00 | KRW 17,930.00 | KRW 15,650.00 | 150.61K |
| 2026-07-06 | KRW 17,750.00 | -4.57% | KRW 18,890.00 | KRW 18,890.00 | KRW 17,480.00 | 46.34K |
| 2026-07-03 | KRW 18,600.00 | -0.43% | KRW 18,870.00 | KRW 18,870.00 | KRW 17,300.00 | 97.47K |
| 2026-07-02 | KRW 18,680.00 | -11.89% | KRW 19,750.00 | KRW 19,960.00 | KRW 18,450.00 | 103.43K |
| 2026-07-01 | KRW 21,200.00 | +9.33% | KRW 20,750.00 | KRW 21,450.00 | KRW 19,980.00 | 197.33K |
| 2026-06-30 | KRW 19,390.00 | +0.88% | KRW 19,160.00 | KRW 20,300.00 | KRW 19,160.00 | 78.75K |
| 2026-06-29 | KRW 19,220.00 | +5.95% | KRW 18,220.00 | KRW 19,440.00 | KRW 17,870.00 | 78.95K |
| 2026-06-26 | KRW 18,140.00 | -5.08% | KRW 18,710.00 | KRW 19,120.00 | KRW 17,400.00 | 146.37K |
| 2026-06-25 | KRW 19,110.00 | +0.37% | KRW 20,050.00 | KRW 21,250.00 | KRW 18,940.00 | 154.83K |
| 2026-06-24 | KRW 19,040.00 | +2.97% | KRW 18,500.00 | KRW 19,140.00 | KRW 17,600.00 | 166.86K |
| 2026-06-23 | KRW 18,490.00 | -10.89% | KRW 20,750.00 | KRW 20,750.00 | KRW 18,490.00 | 146.30K |
| 2026-06-22 | KRW 20,750.00 | +0.97% | KRW 19,740.00 | KRW 21,050.00 | KRW 19,710.00 | 90.94K |
| 2026-06-19 | KRW 20,550.00 | -5.08% | KRW 21,800.00 | KRW 21,800.00 | KRW 19,990.00 | 112.44K |
| 2026-06-18 | KRW 21,650.00 | -2.26% | KRW 21,800.00 | KRW 21,800.00 | KRW 20,950.00 | 81.23K |
| 2026-06-17 | KRW 22,150.00 | +3.02% | KRW 21,450.00 | KRW 22,150.00 | KRW 21,150.00 | 101.35K |
| 2026-06-16 | KRW 21,500.00 | -9.28% | KRW 23,550.00 | KRW 23,750.00 | KRW 21,350.00 | 184.66K |
| 2026-06-15 | KRW 23,700.00 | -7.42% | KRW 25,550.00 | KRW 26,000.00 | KRW 23,450.00 | 184.33K |
| 2026-06-12 | KRW 25,600.00 | +10.58% | KRW 25,000.00 | KRW 27,500.00 | KRW 24,150.00 | 537.27K |
| 2026-06-11 | KRW 23,150.00 | +10.24% | KRW 19,900.00 | KRW 23,150.00 | KRW 19,900.00 | 229.32K |
| 2026-06-10 | KRW 21,000.00 | -2.10% | KRW 21,600.00 | KRW 22,950.00 | KRW 20,150.00 | 144.17K |
| 2026-06-09 | KRW 21,450.00 | +18.12% | KRW 18,430.00 | KRW 21,750.00 | KRW 18,430.00 | 246.28K |
| 2026-06-08 | KRW 18,160.00 | -6.34% | KRW 17,300.00 | KRW 18,970.00 | KRW 17,260.00 | 127.17K |
| 2026-06-05 | KRW 19,390.00 | -3.77% | KRW 19,510.00 | KRW 19,950.00 | KRW 18,670.00 | 117.22K |
| 2026-06-04 | KRW 20,150.00 | +8.22% | KRW 19,340.00 | KRW 21,300.00 | KRW 19,210.00 | 281.96K |
| 2026-06-02 | KRW 18,620.00 | -4.56% | KRW 18,890.00 | KRW 19,250.00 | KRW 18,060.00 | 195.91K |
| 2026-06-01 | KRW 19,510.00 | -2.01% | KRW 19,400.00 | KRW 19,750.00 | KRW 18,950.00 | 140.83K |
| 2026-05-29 | KRW 19,910.00 | -0.95% | KRW 21,000.00 | KRW 21,000.00 | KRW 19,120.00 | 116.30K |
| 2026-05-28 | KRW 20,100.00 | -4.74% | KRW 20,700.00 | KRW 20,700.00 | KRW 19,250.00 | 152.49K |
| 2026-05-27 | KRW 21,100.00 | -8.66% | KRW 24,000.00 | KRW 24,000.00 | KRW 20,950.00 | 169.44K |
| 2026-05-26 | KRW 23,100.00 | +4.05% | KRW 22,550.00 | KRW 23,800.00 | KRW 22,550.00 | 126.05K |
| 2026-05-22 | KRW 22,200.00 | +3.02% | KRW 21,600.00 | KRW 22,300.00 | KRW 21,100.00 | 111.92K |