Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 802.00 | 814.00 | 755.00 | 814.00 | 1,628.00 | 527,110 |
| 2023-04-12 | 851.00 | 856.00 | 795.00 | 806.00 | 1,612.00 | 446,279 |
| 2023-04-11 | 840.00 | 852.00 | 810.00 | 850.00 | 1,700.00 | 232,219 |
| 2023-04-10 | 890.00 | 890.00 | 838.00 | 841.00 | 1,682.00 | 381,239 |
| 2023-04-07 | 890.00 | 900.00 | 876.00 | 892.00 | 1,784.00 | 191,178 |
| 2023-04-06 | 929.00 | 930.00 | 866.00 | 900.00 | 1,800.00 | 371,170 |
| 2023-04-05 | 852.00 | 910.00 | 850.00 | 902.00 | 1,804.00 | 609,284 |
| 2023-04-04 | 841.00 | 869.00 | 835.00 | 854.00 | 1,708.00 | 326,149 |
| 2023-04-03 | 845.00 | 851.00 | 822.00 | 848.00 | 1,696.00 | 194,098 |
| 2023-03-31 | 839.00 | 863.00 | 839.00 | 847.00 | 1,694.00 | 240,407 |
| 2023-03-30 | 832.00 | 843.00 | 819.00 | 838.00 | 1,676.00 | 218,501 |
| 2023-03-29 | 831.00 | 850.00 | 810.00 | 829.00 | 1,658.00 | 371,469 |
| 2023-03-28 | 770.00 | 834.00 | 770.00 | 829.00 | 1,658.00 | 476,746 |
| 2023-03-27 | 773.00 | 781.00 | 745.00 | 772.00 | 1,544.00 | 252,749 |
| 2023-03-24 | 800.00 | 818.00 | 765.00 | 782.00 | 1,564.00 | 313,895 |
| 2023-03-23 | 790.00 | 815.00 | 785.00 | 804.00 | 1,608.00 | 220,602 |
| 2023-03-22 | 810.00 | 839.00 | 775.00 | 790.00 | 1,580.00 | 579,796 |
| 2023-03-21 | 764.00 | 820.00 | 762.00 | 805.00 | 1,610.00 | 1,077,860 |
| 2023-03-20 | 695.00 | 765.00 | 690.00 | 764.00 | 1,528.00 | 896,798 |
| 2023-03-17 | 660.00 | 690.00 | 660.00 | 690.00 | 1,380.00 | 113,106 |
| 2023-03-16 | 667.00 | 670.00 | 655.00 | 660.00 | 1,320.00 | 41,104 |
| 2023-03-15 | 657.00 | 668.00 | 655.00 | 666.00 | 1,332.00 | 107,746 |
| 2023-03-14 | 662.00 | 666.00 | 643.00 | 658.00 | 1,316.00 | 102,439 |
| 2023-03-13 | 683.00 | 683.00 | 630.00 | 673.00 | 1,346.00 | 86,230 |
| 2023-03-10 | 701.00 | 718.00 | 685.00 | 687.00 | 1,374.00 | 115,237 |
| 2023-03-09 | 685.00 | 715.00 | 667.00 | 707.00 | 1,414.00 | 236,876 |
| 2023-03-08 | 692.00 | 692.00 | 669.00 | 685.00 | 1,370.00 | 63,532 |
| 2023-03-07 | 686.00 | 704.00 | 681.00 | 693.00 | 1,386.00 | 136,909 |
| 2023-03-06 | 685.00 | 693.00 | 677.00 | 692.00 | 1,384.00 | 58,059 |
| 2023-03-03 | 675.00 | 685.00 | 675.00 | 685.00 | 1,370.00 | 39,214 |
| 2023-03-02 | 670.00 | 678.00 | 665.00 | 675.00 | 1,350.00 | 54,410 |
| 2023-02-28 | 652.00 | 668.00 | 652.00 | 663.00 | 1,326.00 | 31,339 |
| 2023-02-27 | 659.00 | 664.00 | 635.00 | 657.00 | 1,314.00 | 55,951 |
| 2023-02-24 | 676.00 | 682.00 | 666.00 | 666.00 | 1,332.00 | 30,978 |
| 2023-02-23 | 660.00 | 671.00 | 660.00 | 671.00 | 1,342.00 | 44,268 |
| 2023-02-22 | 680.00 | 680.00 | 666.00 | 667.00 | 1,334.00 | 67,889 |
| 2023-02-21 | 681.00 | 686.00 | 675.00 | 680.00 | 1,360.00 | 33,078 |
| 2023-02-20 | 680.00 | 687.00 | 674.00 | 681.00 | 1,362.00 | 25,476 |
| 2023-02-17 | 679.00 | 685.00 | 673.00 | 684.00 | 1,368.00 | 33,736 |
| 2023-02-16 | 670.00 | 679.00 | 669.00 | 679.00 | 1,358.00 | 70,551 |
| 2023-02-15 | 688.00 | 695.00 | 667.00 | 677.00 | 1,354.00 | 47,894 |
| 2023-02-14 | 682.00 | 696.00 | 682.00 | 688.00 | 1,376.00 | 48,425 |
| 2023-02-13 | 680.00 | 693.00 | 676.00 | 689.00 | 1,378.00 | 46,720 |
| 2023-02-10 | 702.00 | 702.00 | 683.00 | 694.00 | 1,388.00 | 58,938 |
| 2023-02-09 | 700.00 | 707.00 | 691.00 | 702.00 | 1,404.00 | 110,650 |
| 2023-02-08 | 697.00 | 701.00 | 693.00 | 700.00 | 1,400.00 | 67,974 |
| 2023-02-07 | 682.00 | 696.00 | 682.00 | 693.00 | 1,386.00 | 66,874 |
| 2023-02-06 | 687.00 | 690.00 | 678.00 | 689.00 | 1,378.00 | 67,373 |
| 2023-02-03 | 691.00 | 697.00 | 679.00 | 687.00 | 1,374.00 | 62,667 |
| 2023-02-02 | 693.00 | 698.00 | 681.00 | 690.00 | 1,380.00 | 66,272 |
| 2023-02-01 | 678.00 | 700.00 | 678.00 | 691.00 | 1,382.00 | 133,418 |
| 2023-01-31 | 683.00 | 683.00 | 664.00 | 678.00 | 1,356.00 | 100,388 |
| 2023-01-30 | 677.00 | 691.00 | 677.00 | 679.00 | 1,358.00 | 57,383 |
| 2023-01-27 | 663.00 | 694.00 | 660.00 | 687.00 | 1,374.00 | 212,372 |
| 2023-01-26 | 660.00 | 666.00 | 660.00 | 660.00 | 1,320.00 | 36,096 |
| 2023-01-25 | 661.00 | 667.00 | 659.00 | 660.00 | 1,320.00 | 40,973 |
| 2023-01-20 | 653.00 | 661.00 | 653.00 | 661.00 | 1,322.00 | 23,003 |
| 2023-01-19 | 654.00 | 664.00 | 652.00 | 653.00 | 1,306.00 | 48,296 |
| 2023-01-18 | 654.00 | 661.00 | 649.00 | 654.00 | 1,308.00 | 57,439 |
| 2023-01-17 | 658.00 | 675.00 | 656.00 | 659.00 | 1,318.00 | 80,051 |
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.