Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 944.00 | 944.00 | 886.00 | 896.00 | 896.00 | 189,781 |
| 2026-10-19 | 916.00 | 937.00 | 896.00 | 936.00 | 936.00 | 130,724 |
| 2026-10-16 | 929.00 | 948.00 | 891.00 | 918.00 | 918.00 | 44,962 |
| 2026-10-15 | 920.00 | 928.00 | 881.00 | 897.00 | 897.00 | 128,185 |
| 2026-10-14 | 932.00 | 958.00 | 925.00 | 934.00 | 934.00 | 89,058 |
| 2026-10-13 | 926.00 | 954.00 | 890.00 | 940.00 | 940.00 | 160,916 |
| 2026-10-12 | 995.00 | 1,027.00 | 910.00 | 942.00 | 942.00 | 463,126 |
| 2026-10-08 | 999.00 | 999.00 | 949.00 | 975.00 | 975.00 | 261,504 |
| 2026-10-07 | 1,019.00 | 1,019.00 | 950.00 | 970.00 | 970.00 | 325,984 |
| 2026-10-06 | 1,033.00 | 1,035.00 | 1,000.00 | 1,012.00 | 1,012.00 | 265,547 |
| 2026-10-02 | 1,044.00 | 1,052.00 | 1,022.00 | 1,028.00 | 1,028.00 | 87,218 |
| 2026-10-01 | 1,025.00 | 1,058.00 | 1,019.00 | 1,045.00 | 1,045.00 | 104,721 |
| 2026-09-30 | 1,000.00 | 1,064.00 | 1,000.00 | 1,037.00 | 1,037.00 | 154,859 |
| 2026-09-29 | 1,011.00 | 1,018.00 | 998.00 | 1,009.00 | 1,009.00 | 126,214 |
| 2026-09-28 | 1,049.00 | 1,053.00 | 1,015.00 | 1,021.00 | 1,021.00 | 130,358 |
| 2026-09-23 | 1,064.00 | 1,065.00 | 1,036.00 | 1,058.00 | 1,058.00 | 129,433 |
| 2026-09-22 | 1,087.00 | 1,089.00 | 1,062.00 | 1,065.00 | 1,065.00 | 144,330 |
| 2026-09-21 | 1,086.00 | 1,095.00 | 1,062.00 | 1,080.00 | 1,080.00 | 141,675 |
| 2026-09-18 | 1,089.00 | 1,124.00 | 1,077.00 | 1,094.00 | 1,094.00 | 233,222 |
| 2026-09-17 | 1,092.00 | 1,092.00 | 1,060.00 | 1,078.00 | 1,078.00 | 83,545 |
| 2026-09-16 | 1,130.00 | 1,130.00 | 1,074.00 | 1,092.00 | 1,092.00 | 151,975 |
| 2026-09-15 | 1,121.00 | 1,145.00 | 1,083.00 | 1,113.00 | 1,113.00 | 170,306 |
| 2026-09-14 | 1,171.00 | 1,175.00 | 1,113.00 | 1,121.00 | 1,121.00 | 335,709 |
| 2026-09-11 | 1,126.00 | 1,143.00 | 1,103.00 | 1,132.00 | 1,132.00 | 218,423 |
| 2026-09-10 | 1,124.00 | 1,160.00 | 1,099.00 | 1,127.00 | 1,127.00 | 416,695 |
| 2026-09-09 | 1,135.00 | 1,149.00 | 1,104.00 | 1,135.00 | 1,135.00 | 216,613 |
| 2026-09-08 | 1,168.00 | 1,171.00 | 1,122.00 | 1,150.00 | 1,150.00 | 246,910 |
| 2026-09-07 | 1,154.00 | 1,174.00 | 1,135.00 | 1,168.00 | 1,168.00 | 495,985 |
| 2026-09-04 | 1,137.00 | 1,148.00 | 1,100.00 | 1,145.00 | 1,145.00 | 267,242 |
| 2026-09-03 | 1,165.00 | 1,165.00 | 1,093.00 | 1,142.00 | 1,142.00 | 393,534 |
| 2026-09-02 | 1,067.00 | 1,160.00 | 1,036.00 | 1,136.00 | 1,136.00 | 747,240 |
| 2026-09-01 | 1,069.00 | 1,070.00 | 1,017.00 | 1,063.00 | 1,063.00 | 231,510 |
| 2026-08-31 | 1,083.00 | 1,084.00 | 1,016.00 | 1,069.00 | 1,069.00 | 189,573 |
| 2026-08-28 | 1,095.00 | 1,095.00 | 1,061.00 | 1,083.00 | 1,083.00 | 275,165 |
| 2026-08-27 | 1,100.00 | 1,117.00 | 1,072.00 | 1,098.00 | 1,098.00 | 133,496 |
| 2026-08-26 | 1,103.00 | 1,113.00 | 1,070.00 | 1,100.00 | 1,100.00 | 227,998 |
| 2026-08-25 | 1,100.00 | 1,122.00 | 1,054.00 | 1,112.00 | 1,112.00 | 209,561 |
| 2026-08-24 | 1,110.00 | 1,152.00 | 1,079.00 | 1,112.00 | 1,112.00 | 555,803 |
| 2026-08-21 | 1,090.00 | 1,182.00 | 1,051.00 | 1,100.00 | 1,100.00 | 944,140 |
| 2026-08-20 | 1,090.00 | 1,120.00 | 1,059.00 | 1,082.00 | 1,082.00 | 287,117 |
| 2026-08-19 | 1,046.00 | 1,130.00 | 1,007.00 | 1,111.00 | 1,111.00 | 1,180,671 |
| 2026-08-18 | 1,117.00 | 1,140.00 | 1,037.00 | 1,046.00 | 1,046.00 | 755,138 |
| 2026-08-14 | 1,007.00 | 1,030.00 | 982.00 | 1,030.00 | 1,030.00 | 189,318 |
| 2026-08-13 | 1,030.00 | 1,033.00 | 983.00 | 1,015.00 | 1,015.00 | 131,354 |
| 2026-08-12 | 1,019.00 | 1,043.00 | 999.00 | 1,034.00 | 1,034.00 | 90,782 |
| 2026-08-11 | 1,018.00 | 1,018.00 | 975.00 | 1,013.00 | 1,013.00 | 95,371 |
| 2026-08-10 | 1,020.00 | 1,020.00 | 960.00 | 1,008.00 | 1,008.00 | 80,379 |
| 2026-08-07 | 996.00 | 1,027.00 | 970.00 | 1,019.00 | 1,019.00 | 122,210 |
| 2026-08-06 | 1,017.00 | 1,020.00 | 925.00 | 1,012.00 | 1,012.00 | 213,288 |
| 2026-08-05 | 1,002.00 | 1,019.00 | 992.00 | 1,001.00 | 1,001.00 | 169,601 |
| 2026-08-04 | 1,000.00 | 1,017.00 | 984.00 | 1,000.00 | 1,000.00 | 165,291 |
| 2026-08-03 | 961.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 368,658 |
| 2026-07-31 | 930.00 | 970.00 | 872.00 | 944.00 | 944.00 | 68,049 |
| 2026-07-30 | 851.00 | 923.00 | 851.00 | 910.00 | 910.00 | 57,565 |
| 2026-07-29 | 905.00 | 940.00 | 806.00 | 895.00 | 895.00 | 189,819 |
| 2026-07-28 | 891.00 | 918.00 | 872.00 | 900.00 | 900.00 | 82,949 |
| 2026-07-27 | 903.00 | 939.00 | 891.00 | 899.00 | 899.00 | 51,734 |
| 2026-07-24 | 915.00 | 918.00 | 896.00 | 911.00 | 911.00 | 43,613 |
| 2026-07-23 | 938.00 | 939.00 | 886.00 | 916.00 | 916.00 | 100,123 |
| 2026-07-22 | 965.00 | 965.00 | 921.00 | 933.00 | 933.00 | 30,028 |
Page 1 of 21 · 1,208 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.