Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 578.00 | 581.00 | 567.00 | 575.00 | 1,150.00 | 29,657 |
| 2024-07-04 | 597.00 | 598.00 | 550.00 | 575.00 | 1,150.00 | 154,013 |
| 2024-07-03 | 599.00 | 604.00 | 597.00 | 597.00 | 1,194.00 | 14,764 |
| 2024-07-02 | 594.00 | 610.00 | 594.00 | 603.00 | 1,206.00 | 48,170 |
| 2024-07-01 | 596.00 | 599.00 | 587.00 | 598.00 | 1,196.00 | 12,857 |
| 2024-06-28 | 602.00 | 602.00 | 590.00 | 596.00 | 1,192.00 | 18,047 |
| 2024-06-27 | 598.00 | 604.00 | 590.00 | 602.00 | 1,204.00 | 33,558 |
| 2024-06-26 | 603.00 | 607.00 | 598.00 | 598.00 | 1,196.00 | 47,297 |
| 2024-06-25 | 601.00 | 604.00 | 597.00 | 603.00 | 1,206.00 | 16,734 |
| 2024-06-24 | 606.00 | 610.00 | 598.00 | 601.00 | 1,202.00 | 30,615 |
| 2024-06-21 | 607.00 | 611.00 | 602.00 | 602.00 | 1,204.00 | 16,357 |
| 2024-06-20 | 607.00 | 610.00 | 602.00 | 608.00 | 1,216.00 | 16,863 |
| 2024-06-19 | 608.00 | 615.00 | 601.00 | 607.00 | 1,214.00 | 30,309 |
| 2024-06-18 | 614.00 | 614.00 | 602.00 | 609.00 | 1,218.00 | 32,316 |
| 2024-06-17 | 621.00 | 621.00 | 609.00 | 614.00 | 1,228.00 | 81,360 |
| 2024-06-14 | 627.00 | 633.00 | 618.00 | 618.00 | 1,236.00 | 47,958 |
| 2024-06-13 | 624.00 | 630.00 | 622.00 | 627.00 | 1,254.00 | 27,420 |
| 2024-06-12 | 621.00 | 626.00 | 620.00 | 625.00 | 1,250.00 | 53,782 |
| 2024-06-11 | 595.00 | 627.00 | 585.00 | 625.00 | 1,250.00 | 135,827 |
| 2024-06-10 | 585.00 | 598.00 | 584.00 | 596.00 | 1,192.00 | 85,366 |
| 2024-06-07 | 601.00 | 604.00 | 590.00 | 593.00 | 1,186.00 | 88,862 |
| 2024-06-05 | 613.00 | 616.00 | 601.00 | 601.00 | 1,202.00 | 44,540 |
| 2024-06-04 | 624.00 | 624.00 | 611.00 | 612.00 | 1,224.00 | 39,402 |
| 2024-06-03 | 606.00 | 625.00 | 601.00 | 624.00 | 1,248.00 | 64,465 |
| 2024-05-31 | 604.00 | 610.00 | 601.00 | 606.00 | 1,212.00 | 97,202 |
| 2024-05-30 | 600.00 | 608.00 | 597.00 | 605.00 | 1,210.00 | 50,502 |
| 2024-05-29 | 622.00 | 622.00 | 609.00 | 610.00 | 1,220.00 | 47,704 |
| 2024-05-28 | 629.00 | 632.00 | 593.00 | 620.00 | 1,240.00 | 48,030 |
| 2024-05-27 | 637.00 | 637.00 | 616.00 | 629.00 | 1,258.00 | 45,966 |
| 2024-05-24 | 636.00 | 637.00 | 630.00 | 633.00 | 1,266.00 | 24,723 |
| 2024-05-23 | 632.00 | 643.00 | 630.00 | 637.00 | 1,274.00 | 46,247 |
| 2024-05-22 | 635.00 | 647.00 | 628.00 | 631.00 | 1,262.00 | 55,198 |
| 2024-05-21 | 648.00 | 648.00 | 617.00 | 629.00 | 1,258.00 | 77,143 |
| 2024-05-20 | 607.00 | 648.00 | 607.00 | 648.00 | 1,296.00 | 204,027 |
| 2024-05-17 | 653.00 | 653.00 | 598.00 | 598.00 | 1,196.00 | 321,404 |
| 2024-05-16 | 657.00 | 658.00 | 648.00 | 653.00 | 1,306.00 | 69,475 |
| 2024-05-14 | 658.00 | 660.00 | 651.00 | 654.00 | 1,308.00 | 17,581 |
| 2024-05-13 | 651.00 | 667.00 | 651.00 | 654.00 | 1,308.00 | 42,801 |
| 2024-05-10 | 656.00 | 659.00 | 650.00 | 651.00 | 1,302.00 | 111,811 |
| 2024-05-09 | 668.00 | 668.00 | 650.00 | 655.00 | 1,310.00 | 143,174 |
| 2024-05-08 | 668.00 | 672.00 | 662.00 | 667.00 | 1,334.00 | 14,565 |
| 2024-05-07 | 661.00 | 676.00 | 661.00 | 668.00 | 1,336.00 | 20,418 |
| 2024-05-03 | 667.00 | 668.00 | 662.00 | 662.00 | 1,324.00 | 24,795 |
| 2024-05-02 | 663.00 | 671.00 | 655.00 | 667.00 | 1,334.00 | 16,802 |
| 2024-04-30 | 666.00 | 666.00 | 659.00 | 659.00 | 1,318.00 | 25,032 |
| 2024-04-29 | 670.00 | 673.00 | 662.00 | 662.00 | 1,324.00 | 16,887 |
| 2024-04-26 | 679.00 | 680.00 | 660.00 | 669.00 | 1,338.00 | 61,185 |
| 2024-04-25 | 669.00 | 680.00 | 669.00 | 679.00 | 1,358.00 | 81,109 |
| 2024-04-24 | 654.00 | 669.00 | 654.00 | 669.00 | 1,338.00 | 38,881 |
| 2024-04-23 | 664.00 | 664.00 | 650.00 | 654.00 | 1,308.00 | 76,858 |
| 2024-04-22 | 666.00 | 667.00 | 660.00 | 660.00 | 1,320.00 | 37,800 |
| 2024-04-19 | 671.00 | 674.00 | 663.00 | 667.00 | 1,334.00 | 10,456 |
| 2024-04-18 | 666.00 | 676.00 | 661.00 | 676.00 | 1,352.00 | 21,472 |
| 2024-04-17 | 666.00 | 667.00 | 659.00 | 667.00 | 1,334.00 | 34,772 |
| 2024-04-16 | 663.00 | 667.00 | 650.00 | 665.00 | 1,330.00 | 40,334 |
| 2024-04-15 | 668.00 | 669.00 | 659.00 | 664.00 | 1,328.00 | 53,389 |
| 2024-04-12 | 651.00 | 668.00 | 650.00 | 668.00 | 1,336.00 | 42,244 |
| 2024-04-11 | 653.00 | 658.00 | 651.00 | 651.00 | 1,302.00 | 55,500 |
| 2024-04-09 | 652.00 | 668.00 | 651.00 | 662.00 | 1,324.00 | 55,608 |
| 2024-04-08 | 665.00 | 675.00 | 655.00 | 655.00 | 1,310.00 | 58,905 |
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.