Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 716.00 | 724.00 | 710.00 | 720.00 | 1,440.00 | 84,059 |
| 2023-10-11 | 704.00 | 716.00 | 702.00 | 710.00 | 1,420.00 | 98,644 |
| 2023-10-10 | 714.00 | 727.00 | 703.00 | 704.00 | 1,408.00 | 116,186 |
| 2023-10-06 | 692.00 | 721.00 | 685.00 | 706.00 | 1,412.00 | 141,102 |
| 2023-10-05 | 689.00 | 697.00 | 687.00 | 692.00 | 1,384.00 | 78,817 |
| 2023-10-04 | 702.00 | 710.00 | 681.00 | 687.00 | 1,374.00 | 190,358 |
| 2023-09-27 | 688.00 | 704.00 | 688.00 | 702.00 | 1,404.00 | 88,729 |
| 2023-09-26 | 699.00 | 712.00 | 685.00 | 693.00 | 1,386.00 | 126,650 |
| 2023-09-25 | 724.00 | 724.00 | 696.00 | 699.00 | 1,398.00 | 200,685 |
| 2023-09-22 | 727.00 | 736.00 | 717.00 | 724.00 | 1,448.00 | 193,517 |
| 2023-09-21 | 756.00 | 779.00 | 712.00 | 745.00 | 1,490.00 | 1,732,863 |
| 2023-09-20 | 699.00 | 715.00 | 695.00 | 710.00 | 1,420.00 | 247,447 |
| 2023-09-19 | 699.00 | 708.00 | 699.00 | 703.00 | 1,406.00 | 52,690 |
| 2023-09-18 | 710.00 | 710.00 | 693.00 | 700.00 | 1,400.00 | 138,593 |
| 2023-09-15 | 711.00 | 716.00 | 707.00 | 710.00 | 1,420.00 | 65,279 |
| 2023-09-14 | 705.00 | 713.00 | 700.00 | 706.00 | 1,412.00 | 43,414 |
| 2023-09-13 | 702.00 | 714.00 | 701.00 | 706.00 | 1,412.00 | 54,549 |
| 2023-09-12 | 717.00 | 717.00 | 701.00 | 706.00 | 1,412.00 | 96,256 |
| 2023-09-11 | 722.00 | 725.00 | 711.00 | 717.00 | 1,434.00 | 64,961 |
| 2023-09-08 | 725.00 | 727.00 | 717.00 | 722.00 | 1,444.00 | 67,692 |
| 2023-09-07 | 730.00 | 738.00 | 715.00 | 728.00 | 1,456.00 | 108,036 |
| 2023-09-06 | 733.00 | 737.00 | 721.00 | 734.00 | 1,468.00 | 118,779 |
| 2023-09-05 | 723.00 | 750.00 | 723.00 | 733.00 | 1,466.00 | 163,594 |
| 2023-09-04 | 720.00 | 733.00 | 713.00 | 730.00 | 1,460.00 | 146,533 |
| 2023-09-01 | 730.00 | 744.00 | 709.00 | 720.00 | 1,440.00 | 170,075 |
| 2023-08-31 | 743.00 | 745.00 | 736.00 | 737.00 | 1,474.00 | 87,477 |
| 2023-08-30 | 746.00 | 749.00 | 736.00 | 744.00 | 1,488.00 | 74,338 |
| 2023-08-29 | 734.00 | 747.00 | 730.00 | 734.00 | 1,468.00 | 96,858 |
| 2023-08-28 | 736.00 | 759.00 | 734.00 | 734.00 | 1,468.00 | 164,605 |
| 2023-08-25 | 742.00 | 745.00 | 728.00 | 735.00 | 1,470.00 | 68,930 |
| 2023-08-24 | 735.00 | 743.00 | 727.00 | 740.00 | 1,480.00 | 91,024 |
| 2023-08-23 | 739.00 | 748.00 | 730.00 | 736.00 | 1,472.00 | 77,556 |
| 2023-08-22 | 746.00 | 760.00 | 737.00 | 745.00 | 1,490.00 | 86,618 |
| 2023-08-21 | 758.00 | 760.00 | 732.00 | 745.00 | 1,490.00 | 148,696 |
| 2023-08-18 | 733.00 | 772.00 | 721.00 | 758.00 | 1,516.00 | 325,446 |
| 2023-08-17 | 730.00 | 736.00 | 711.00 | 734.00 | 1,468.00 | 171,268 |
| 2023-08-16 | 748.00 | 754.00 | 720.00 | 730.00 | 1,460.00 | 267,268 |
| 2023-08-14 | 756.00 | 795.00 | 736.00 | 748.00 | 1,496.00 | 1,607,781 |
| 2023-08-11 | 725.00 | 751.00 | 723.00 | 733.00 | 1,466.00 | 180,665 |
| 2023-08-10 | 713.00 | 764.00 | 701.00 | 731.00 | 1,462.00 | 403,585 |
| 2023-08-09 | 709.00 | 710.00 | 699.00 | 705.00 | 1,410.00 | 32,809 |
| 2023-08-08 | 703.00 | 714.00 | 696.00 | 698.00 | 1,396.00 | 85,256 |
| 2023-08-07 | 703.00 | 707.00 | 690.00 | 705.00 | 1,410.00 | 54,595 |
| 2023-08-04 | 704.00 | 714.00 | 700.00 | 708.00 | 1,416.00 | 104,715 |
| 2023-08-03 | 708.00 | 710.00 | 676.00 | 704.00 | 1,408.00 | 141,269 |
| 2023-08-02 | 729.00 | 733.00 | 709.00 | 713.00 | 1,426.00 | 96,501 |
| 2023-08-01 | 718.00 | 734.00 | 718.00 | 722.00 | 1,444.00 | 73,261 |
| 2023-07-31 | 717.00 | 738.00 | 717.00 | 725.00 | 1,450.00 | 103,038 |
| 2023-07-28 | 719.00 | 725.00 | 715.00 | 717.00 | 1,434.00 | 76,209 |
| 2023-07-27 | 693.00 | 724.00 | 693.00 | 718.00 | 1,436.00 | 128,795 |
| 2023-07-26 | 687.00 | 704.00 | 676.00 | 699.00 | 1,398.00 | 295,629 |
| 2023-07-25 | 662.00 | 695.00 | 660.00 | 691.00 | 1,382.00 | 123,351 |
| 2023-07-24 | 700.00 | 713.00 | 660.00 | 682.00 | 1,364.00 | 226,644 |
| 2023-07-21 | 713.00 | 723.00 | 700.00 | 700.00 | 1,400.00 | 114,573 |
| 2023-07-20 | 709.00 | 714.00 | 704.00 | 713.00 | 1,426.00 | 60,056 |
| 2023-07-19 | 718.00 | 720.00 | 708.00 | 713.00 | 1,426.00 | 40,445 |
| 2023-07-18 | 713.00 | 728.00 | 707.00 | 717.00 | 1,434.00 | 80,849 |
| 2023-07-17 | 727.00 | 727.00 | 709.00 | 714.00 | 1,428.00 | 102,649 |
| 2023-07-14 | 736.00 | 744.00 | 725.00 | 727.00 | 1,454.00 | 70,905 |
| 2023-07-13 | 755.00 | 755.00 | 735.00 | 736.00 | 1,472.00 | 103,066 |
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.