Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 726.00 | 744.00 | 723.00 | 736.00 | 1,472.00 | 102,945 |
| 2023-07-11 | 709.00 | 738.00 | 709.00 | 726.00 | 1,452.00 | 122,441 |
| 2023-07-10 | 708.00 | 720.00 | 702.00 | 709.00 | 1,418.00 | 101,563 |
| 2023-07-07 | 722.00 | 728.00 | 708.00 | 708.00 | 1,416.00 | 141,664 |
| 2023-07-06 | 730.00 | 730.00 | 717.00 | 722.00 | 1,444.00 | 179,076 |
| 2023-07-05 | 735.00 | 736.00 | 726.00 | 730.00 | 1,460.00 | 120,597 |
| 2023-07-04 | 739.00 | 739.00 | 728.00 | 730.00 | 1,460.00 | 129,465 |
| 2023-07-03 | 733.00 | 742.00 | 725.00 | 736.00 | 1,472.00 | 87,496 |
| 2023-06-30 | 724.00 | 733.00 | 718.00 | 733.00 | 1,466.00 | 97,110 |
| 2023-06-29 | 735.00 | 740.00 | 719.00 | 721.00 | 1,442.00 | 129,619 |
| 2023-06-28 | 743.00 | 744.00 | 733.00 | 735.00 | 1,470.00 | 75,007 |
| 2023-06-27 | 748.00 | 769.00 | 741.00 | 745.00 | 1,490.00 | 119,851 |
| 2023-06-26 | 739.00 | 755.00 | 739.00 | 748.00 | 1,496.00 | 49,985 |
| 2023-06-23 | 746.00 | 765.00 | 735.00 | 749.00 | 1,498.00 | 104,746 |
| 2023-06-22 | 749.00 | 760.00 | 738.00 | 747.00 | 1,494.00 | 137,072 |
| 2023-06-21 | 753.00 | 773.00 | 751.00 | 760.00 | 1,520.00 | 112,621 |
| 2023-06-20 | 763.00 | 763.00 | 749.00 | 754.00 | 1,508.00 | 96,578 |
| 2023-06-19 | 761.00 | 770.00 | 746.00 | 764.00 | 1,528.00 | 148,832 |
| 2023-06-16 | 777.00 | 784.00 | 760.00 | 766.00 | 1,532.00 | 164,449 |
| 2023-06-15 | 755.00 | 775.00 | 740.00 | 765.00 | 1,530.00 | 226,382 |
| 2023-06-14 | 736.00 | 775.00 | 732.00 | 755.00 | 1,510.00 | 477,306 |
| 2023-06-13 | 742.00 | 743.00 | 733.00 | 735.00 | 1,470.00 | 101,291 |
| 2023-06-12 | 735.00 | 743.00 | 726.00 | 741.00 | 1,482.00 | 89,188 |
| 2023-06-09 | 720.00 | 727.00 | 716.00 | 725.00 | 1,450.00 | 111,979 |
| 2023-06-08 | 730.00 | 730.00 | 715.00 | 720.00 | 1,440.00 | 64,676 |
| 2023-06-07 | 738.00 | 743.00 | 725.00 | 725.00 | 1,450.00 | 152,213 |
| 2023-06-05 | 738.00 | 746.00 | 730.00 | 737.00 | 1,474.00 | 117,009 |
| 2023-06-02 | 727.00 | 766.00 | 715.00 | 744.00 | 1,488.00 | 373,290 |
| 2023-06-01 | 706.00 | 727.00 | 699.00 | 727.00 | 1,454.00 | 262,875 |
| 2023-05-31 | 703.00 | 710.00 | 697.00 | 706.00 | 1,412.00 | 219,712 |
| 2023-05-30 | 708.00 | 714.00 | 699.00 | 704.00 | 1,408.00 | 208,440 |
| 2023-05-26 | 721.00 | 721.00 | 694.00 | 704.00 | 1,408.00 | 328,022 |
| 2023-05-25 | 721.00 | 725.00 | 714.00 | 717.00 | 1,434.00 | 151,935 |
| 2023-05-24 | 735.00 | 740.00 | 721.00 | 721.00 | 1,442.00 | 227,198 |
| 2023-05-23 | 733.00 | 736.00 | 726.00 | 735.00 | 1,470.00 | 246,096 |
| 2023-05-22 | 756.00 | 756.00 | 726.00 | 733.00 | 1,466.00 | 265,298 |
| 2023-05-19 | 763.00 | 771.00 | 738.00 | 756.00 | 1,512.00 | 135,342 |
| 2023-05-18 | 748.00 | 759.00 | 732.00 | 755.00 | 1,510.00 | 242,605 |
| 2023-05-17 | 760.00 | 784.00 | 720.00 | 740.00 | 1,480.00 | 386,957 |
| 2023-05-16 | 732.00 | 795.00 | 711.00 | 753.00 | 1,506.00 | 856,814 |
| 2023-05-15 | 780.00 | 780.00 | 720.00 | 733.00 | 1,466.00 | 294,013 |
| 2023-05-12 | 790.00 | 790.00 | 760.00 | 773.00 | 1,546.00 | 137,180 |
| 2023-05-11 | 773.00 | 796.00 | 768.00 | 785.00 | 1,570.00 | 179,836 |
| 2023-05-10 | 763.00 | 785.00 | 758.00 | 769.00 | 1,538.00 | 162,085 |
| 2023-05-09 | 780.00 | 780.00 | 749.00 | 762.00 | 1,524.00 | 258,508 |
| 2023-05-08 | 788.00 | 800.00 | 768.00 | 780.00 | 1,560.00 | 351,284 |
| 2023-05-04 | 831.00 | 836.00 | 770.00 | 788.00 | 1,576.00 | 849,301 |
| 2023-05-03 | 765.00 | 869.00 | 735.00 | 853.00 | 1,706.00 | 2,473,175 |
| 2023-05-02 | 759.00 | 905.00 | 726.00 | 772.00 | 1,544.00 | 5,540,805 |
| 2023-04-28 | 712.00 | 730.00 | 704.00 | 720.00 | 1,440.00 | 229,259 |
| 2023-04-27 | 702.00 | 720.00 | 695.00 | 719.00 | 1,438.00 | 173,597 |
| 2023-04-26 | 717.00 | 725.00 | 704.00 | 707.00 | 1,414.00 | 204,745 |
| 2023-04-25 | 742.00 | 746.00 | 708.00 | 725.00 | 1,450.00 | 257,946 |
| 2023-04-24 | 756.00 | 781.00 | 744.00 | 746.00 | 1,492.00 | 218,389 |
| 2023-04-21 | 778.00 | 782.00 | 763.00 | 771.00 | 1,542.00 | 178,888 |
| 2023-04-20 | 825.00 | 833.00 | 777.00 | 783.00 | 1,566.00 | 349,137 |
| 2023-04-19 | 756.00 | 829.00 | 750.00 | 825.00 | 1,650.00 | 678,138 |
| 2023-04-18 | 775.00 | 776.00 | 748.00 | 756.00 | 1,512.00 | 200,979 |
| 2023-04-17 | 791.00 | 791.00 | 766.00 | 767.00 | 1,534.00 | 349,674 |
| 2023-04-14 | 808.00 | 813.00 | 759.00 | 791.00 | 1,582.00 | 420,853 |
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.