Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 742.00 | 749.00 | 739.00 | 744.00 | 1,488.00 | 119,048 |
| 2024-01-08 | 748.00 | 757.00 | 741.00 | 744.00 | 1,488.00 | 177,413 |
| 2024-01-05 | 773.00 | 776.00 | 749.00 | 751.00 | 1,502.00 | 172,647 |
| 2024-01-04 | 759.00 | 775.00 | 732.00 | 773.00 | 1,546.00 | 378,360 |
| 2024-01-03 | 748.00 | 772.00 | 745.00 | 766.00 | 1,532.00 | 262,164 |
| 2024-01-02 | 720.00 | 788.00 | 717.00 | 758.00 | 1,516.00 | 1,040,893 |
| 2023-12-28 | 709.00 | 718.00 | 708.00 | 714.00 | 1,428.00 | 68,345 |
| 2023-12-27 | 711.00 | 719.00 | 704.00 | 708.00 | 1,416.00 | 153,036 |
| 2023-12-26 | 729.00 | 730.00 | 709.00 | 711.00 | 1,422.00 | 141,633 |
| 2023-12-22 | 743.00 | 745.00 | 729.00 | 729.00 | 1,458.00 | 110,145 |
| 2023-12-21 | 735.00 | 755.00 | 728.00 | 741.00 | 1,482.00 | 169,856 |
| 2023-12-20 | 747.00 | 747.00 | 730.00 | 736.00 | 1,472.00 | 93,018 |
| 2023-12-19 | 735.00 | 763.00 | 725.00 | 736.00 | 1,472.00 | 351,581 |
| 2023-12-18 | 739.00 | 749.00 | 723.00 | 733.00 | 1,466.00 | 215,102 |
| 2023-12-15 | 718.00 | 732.00 | 711.00 | 731.00 | 1,462.00 | 125,398 |
| 2023-12-14 | 730.00 | 731.00 | 710.00 | 711.00 | 1,422.00 | 192,829 |
| 2023-12-13 | 739.00 | 743.00 | 720.00 | 720.00 | 1,440.00 | 164,847 |
| 2023-12-12 | 724.00 | 746.00 | 721.00 | 738.00 | 1,476.00 | 198,395 |
| 2023-12-11 | 729.00 | 743.00 | 725.00 | 727.00 | 1,454.00 | 171,247 |
| 2023-12-08 | 717.00 | 750.00 | 715.00 | 719.00 | 1,438.00 | 282,745 |
| 2023-12-07 | 724.00 | 739.00 | 711.00 | 718.00 | 1,436.00 | 232,555 |
| 2023-12-06 | 736.00 | 748.00 | 705.00 | 731.00 | 1,462.00 | 666,186 |
| 2023-12-05 | 824.00 | 890.00 | 734.00 | 734.00 | 1,468.00 | 4,753,752 |
| 2023-12-04 | 698.00 | 767.00 | 691.00 | 755.00 | 1,510.00 | 1,087,199 |
| 2023-12-01 | 707.00 | 710.00 | 697.00 | 698.00 | 1,396.00 | 142,025 |
| 2023-11-30 | 716.00 | 716.00 | 700.00 | 708.00 | 1,416.00 | 106,340 |
| 2023-11-29 | 724.00 | 724.00 | 703.00 | 718.00 | 1,436.00 | 188,446 |
| 2023-11-28 | 724.00 | 747.00 | 720.00 | 724.00 | 1,448.00 | 218,949 |
| 2023-11-27 | 718.00 | 730.00 | 717.00 | 718.00 | 1,436.00 | 137,842 |
| 2023-11-24 | 716.00 | 730.00 | 714.00 | 720.00 | 1,440.00 | 118,236 |
| 2023-11-23 | 721.00 | 731.00 | 715.00 | 717.00 | 1,434.00 | 205,874 |
| 2023-11-22 | 722.00 | 746.00 | 714.00 | 716.00 | 1,432.00 | 314,654 |
| 2023-11-21 | 722.00 | 747.00 | 712.00 | 736.00 | 1,472.00 | 469,659 |
| 2023-11-20 | 717.00 | 787.00 | 715.00 | 721.00 | 1,442.00 | 2,843,138 |
| 2023-11-17 | 671.00 | 820.00 | 669.00 | 727.00 | 1,454.00 | 5,422,760 |
| 2023-11-16 | 662.00 | 674.00 | 661.00 | 673.00 | 1,346.00 | 99,777 |
| 2023-11-15 | 667.00 | 676.00 | 662.00 | 667.00 | 1,334.00 | 74,058 |
| 2023-11-14 | 663.00 | 672.00 | 659.00 | 666.00 | 1,332.00 | 107,350 |
| 2023-11-13 | 673.00 | 681.00 | 663.00 | 668.00 | 1,336.00 | 83,937 |
| 2023-11-10 | 665.00 | 676.00 | 664.00 | 673.00 | 1,346.00 | 61,136 |
| 2023-11-09 | 676.00 | 683.00 | 665.00 | 665.00 | 1,330.00 | 107,374 |
| 2023-11-08 | 693.00 | 695.00 | 670.00 | 670.00 | 1,340.00 | 138,143 |
| 2023-11-07 | 693.00 | 697.00 | 677.00 | 686.00 | 1,372.00 | 101,913 |
| 2023-11-06 | 694.00 | 703.00 | 686.00 | 692.00 | 1,384.00 | 178,156 |
| 2023-11-03 | 706.00 | 706.00 | 685.00 | 690.00 | 1,380.00 | 178,078 |
| 2023-11-02 | 716.00 | 719.00 | 696.00 | 701.00 | 1,402.00 | 441,265 |
| 2023-11-01 | 687.00 | 745.00 | 675.00 | 745.00 | 1,490.00 | 1,162,285 |
| 2023-10-31 | 659.00 | 700.00 | 658.00 | 686.00 | 1,372.00 | 213,611 |
| 2023-10-30 | 652.00 | 664.00 | 651.00 | 658.00 | 1,316.00 | 42,428 |
| 2023-10-27 | 657.00 | 681.00 | 656.00 | 665.00 | 1,330.00 | 61,086 |
| 2023-10-26 | 688.00 | 688.00 | 664.00 | 664.00 | 1,328.00 | 74,725 |
| 2023-10-25 | 695.00 | 704.00 | 681.00 | 688.00 | 1,376.00 | 61,726 |
| 2023-10-24 | 663.00 | 686.00 | 660.00 | 681.00 | 1,362.00 | 87,382 |
| 2023-10-23 | 667.00 | 676.00 | 656.00 | 663.00 | 1,326.00 | 136,824 |
| 2023-10-20 | 681.00 | 688.00 | 668.00 | 668.00 | 1,336.00 | 145,322 |
| 2023-10-19 | 693.00 | 697.00 | 681.00 | 689.00 | 1,378.00 | 115,266 |
| 2023-10-18 | 706.00 | 708.00 | 692.00 | 701.00 | 1,402.00 | 57,684 |
| 2023-10-17 | 689.00 | 705.00 | 689.00 | 699.00 | 1,398.00 | 79,029 |
| 2023-10-16 | 706.00 | 706.00 | 689.00 | 691.00 | 1,382.00 | 126,171 |
| 2023-10-13 | 720.00 | 732.00 | 709.00 | 712.00 | 1,424.00 | 134,279 |
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.