Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 667.00 | 671.00 | 658.00 | 665.00 | 1,330.00 | 85,224 |
| 2024-04-04 | 673.00 | 680.00 | 668.00 | 668.00 | 1,336.00 | 26,162 |
| 2024-04-03 | 676.00 | 678.00 | 668.00 | 674.00 | 1,348.00 | 153,369 |
| 2024-04-02 | 683.00 | 683.00 | 672.00 | 677.00 | 1,354.00 | 72,858 |
| 2024-04-01 | 680.00 | 683.00 | 678.00 | 681.00 | 1,362.00 | 61,530 |
| 2024-03-29 | 681.00 | 683.00 | 676.00 | 680.00 | 1,360.00 | 42,645 |
| 2024-03-28 | 684.00 | 686.00 | 677.00 | 681.00 | 1,362.00 | 77,102 |
| 2024-03-27 | 686.00 | 686.00 | 678.00 | 684.00 | 1,368.00 | 64,436 |
| 2024-03-26 | 690.00 | 690.00 | 680.00 | 686.00 | 1,372.00 | 62,352 |
| 2024-03-25 | 687.00 | 691.00 | 683.00 | 690.00 | 1,380.00 | 34,314 |
| 2024-03-22 | 685.00 | 689.00 | 681.00 | 687.00 | 1,374.00 | 73,836 |
| 2024-03-21 | 689.00 | 689.00 | 682.00 | 685.00 | 1,370.00 | 28,264 |
| 2024-03-20 | 685.00 | 689.00 | 676.00 | 683.00 | 1,366.00 | 83,873 |
| 2024-03-19 | 690.00 | 690.00 | 682.00 | 688.00 | 1,376.00 | 69,496 |
| 2024-03-18 | 687.00 | 693.00 | 683.00 | 690.00 | 1,380.00 | 60,836 |
| 2024-03-15 | 682.00 | 694.00 | 680.00 | 687.00 | 1,374.00 | 71,684 |
| 2024-03-14 | 693.00 | 701.00 | 688.00 | 694.00 | 1,388.00 | 63,602 |
| 2024-03-13 | 693.00 | 698.00 | 686.00 | 694.00 | 1,388.00 | 44,207 |
| 2024-03-12 | 690.00 | 694.00 | 685.00 | 693.00 | 1,386.00 | 41,668 |
| 2024-03-11 | 686.00 | 688.00 | 672.00 | 686.00 | 1,372.00 | 85,434 |
| 2024-03-08 | 681.00 | 687.00 | 677.00 | 681.00 | 1,362.00 | 55,851 |
| 2024-03-07 | 674.00 | 720.00 | 673.00 | 681.00 | 1,362.00 | 119,905 |
| 2024-03-06 | 684.00 | 689.00 | 670.00 | 673.00 | 1,346.00 | 138,752 |
| 2024-03-05 | 699.00 | 699.00 | 683.00 | 685.00 | 1,370.00 | 155,030 |
| 2024-03-04 | 696.00 | 703.00 | 690.00 | 699.00 | 1,398.00 | 120,614 |
| 2024-02-29 | 699.00 | 704.00 | 693.00 | 696.00 | 1,392.00 | 170,902 |
| 2024-02-28 | 699.00 | 705.00 | 698.00 | 704.00 | 1,408.00 | 104,200 |
| 2024-02-27 | 705.00 | 706.00 | 700.00 | 703.00 | 1,406.00 | 99,466 |
| 2024-02-26 | 701.00 | 712.00 | 701.00 | 704.00 | 1,408.00 | 77,356 |
| 2024-02-23 | 722.00 | 722.00 | 707.00 | 709.00 | 1,418.00 | 180,829 |
| 2024-02-22 | 719.00 | 730.00 | 715.00 | 723.00 | 1,446.00 | 181,258 |
| 2024-02-21 | 732.00 | 767.00 | 719.00 | 719.00 | 1,438.00 | 1,156,227 |
| 2024-02-20 | 719.00 | 723.00 | 709.00 | 720.00 | 1,440.00 | 147,481 |
| 2024-02-19 | 789.00 | 800.00 | 715.00 | 719.00 | 1,438.00 | 2,037,903 |
| 2024-02-16 | 708.00 | 744.00 | 700.00 | 739.00 | 1,478.00 | 506,475 |
| 2024-02-15 | 708.00 | 711.00 | 700.00 | 705.00 | 1,410.00 | 47,705 |
| 2024-02-14 | 695.00 | 707.00 | 691.00 | 704.00 | 1,408.00 | 77,273 |
| 2024-02-13 | 704.00 | 704.00 | 693.00 | 696.00 | 1,392.00 | 152,738 |
| 2024-02-08 | 698.00 | 707.00 | 697.00 | 700.00 | 1,400.00 | 44,673 |
| 2024-02-07 | 709.00 | 711.00 | 697.00 | 700.00 | 1,400.00 | 88,798 |
| 2024-02-06 | 701.00 | 712.00 | 698.00 | 708.00 | 1,416.00 | 94,824 |
| 2024-02-05 | 697.00 | 703.00 | 694.00 | 701.00 | 1,402.00 | 89,858 |
| 2024-02-02 | 692.00 | 704.00 | 692.00 | 696.00 | 1,392.00 | 51,526 |
| 2024-02-01 | 701.00 | 702.00 | 690.00 | 690.00 | 1,380.00 | 103,044 |
| 2024-01-31 | 701.00 | 707.00 | 694.00 | 694.00 | 1,388.00 | 153,160 |
| 2024-01-30 | 697.00 | 708.00 | 697.00 | 699.00 | 1,398.00 | 96,831 |
| 2024-01-29 | 712.00 | 713.00 | 698.00 | 702.00 | 1,404.00 | 72,266 |
| 2024-01-26 | 700.00 | 715.00 | 695.00 | 709.00 | 1,418.00 | 95,721 |
| 2024-01-25 | 735.00 | 735.00 | 699.00 | 701.00 | 1,402.00 | 321,322 |
| 2024-01-24 | 734.00 | 738.00 | 719.00 | 729.00 | 1,458.00 | 112,771 |
| 2024-01-23 | 739.00 | 739.00 | 725.00 | 734.00 | 1,468.00 | 158,799 |
| 2024-01-22 | 756.00 | 756.00 | 730.00 | 740.00 | 1,480.00 | 188,500 |
| 2024-01-19 | 733.00 | 752.00 | 727.00 | 752.00 | 1,504.00 | 224,947 |
| 2024-01-18 | 733.00 | 739.00 | 712.00 | 732.00 | 1,464.00 | 214,022 |
| 2024-01-17 | 756.00 | 756.00 | 715.00 | 739.00 | 1,478.00 | 209,757 |
| 2024-01-16 | 749.00 | 761.00 | 743.00 | 758.00 | 1,516.00 | 154,823 |
| 2024-01-15 | 736.00 | 765.00 | 727.00 | 754.00 | 1,508.00 | 332,327 |
| 2024-01-12 | 746.00 | 746.00 | 728.00 | 737.00 | 1,474.00 | 167,744 |
| 2024-01-11 | 748.00 | 749.00 | 737.00 | 743.00 | 1,486.00 | 112,453 |
| 2024-01-10 | 745.00 | 751.00 | 738.00 | 739.00 | 1,478.00 | 96,031 |
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.