Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 658.00 | 675.00 | 656.00 | 659.00 | 1,318.00 | 80,051 |
| 2023-01-16 | 655.00 | 658.00 | 652.00 | 656.00 | 1,312.00 | 26,662 |
| 2023-01-13 | 658.00 | 662.00 | 647.00 | 650.00 | 1,300.00 | 51,817 |
| 2023-01-12 | 646.00 | 658.00 | 646.00 | 658.00 | 1,316.00 | 47,457 |
| 2023-01-11 | 638.00 | 646.00 | 637.00 | 646.00 | 1,292.00 | 30,998 |
| 2023-01-10 | 635.00 | 637.00 | 627.00 | 636.00 | 1,272.00 | 35,958 |
| 2023-01-09 | 625.00 | 635.00 | 625.00 | 635.00 | 1,270.00 | 30,900 |
| 2023-01-06 | 615.00 | 624.00 | 613.00 | 623.00 | 1,246.00 | 54,727 |
| 2023-01-05 | 615.00 | 620.00 | 602.00 | 610.00 | 1,220.00 | 67,158 |
| 2023-01-04 | 608.00 | 620.00 | 588.00 | 608.00 | 1,216.00 | 45,057 |
| 2023-01-03 | 599.00 | 610.00 | 585.00 | 610.00 | 1,220.00 | 89,364 |
| 2023-01-02 | 601.00 | 608.00 | 595.00 | 599.00 | 1,198.00 | 41,233 |
| 2022-12-29 | 620.00 | 620.00 | 604.00 | 608.00 | 1,216.00 | 59,069 |
| 2022-12-28 | 632.00 | 638.00 | 620.00 | 628.00 | 1,256.00 | 35,921 |
| 2022-12-27 | 643.00 | 645.00 | 630.00 | 632.00 | 1,264.00 | 33,815 |
| 2022-12-26 | 652.00 | 653.00 | 639.00 | 643.00 | 1,286.00 | 38,148 |
| 2022-12-23 | 651.00 | 660.00 | 640.00 | 660.00 | 1,320.00 | 45,473 |
| 2022-12-22 | 651.00 | 656.00 | 648.00 | 651.00 | 1,302.00 | 28,165 |
| 2022-12-21 | 647.00 | 653.00 | 645.00 | 650.00 | 1,300.00 | 29,842 |
| 2022-12-20 | 666.00 | 666.00 | 648.00 | 650.00 | 1,300.00 | 81,207 |
| 2022-12-19 | 676.00 | 676.00 | 652.00 | 670.00 | 1,340.00 | 120,614 |
| 2022-12-16 | 685.00 | 690.00 | 672.00 | 676.00 | 1,352.00 | 52,655 |
| 2022-12-15 | 701.00 | 701.00 | 691.00 | 693.00 | 1,386.00 | 32,082 |
| 2022-12-14 | 695.00 | 698.00 | 678.00 | 695.00 | 1,390.00 | 44,298 |
| 2022-12-13 | 701.00 | 702.00 | 684.00 | 695.00 | 1,390.00 | 26,482 |
| 2022-12-12 | 704.00 | 704.00 | 685.00 | 698.00 | 1,396.00 | 48,048 |
| 2022-12-09 | 690.00 | 704.00 | 690.00 | 700.00 | 1,400.00 | 28,313 |
| 2022-12-08 | 700.00 | 705.00 | 693.00 | 700.00 | 1,400.00 | 49,723 |
| 2022-12-07 | 700.00 | 705.00 | 692.00 | 703.00 | 1,406.00 | 70,809 |
| 2022-12-06 | 705.00 | 711.00 | 700.00 | 704.00 | 1,408.00 | 83,990 |
| 2022-12-05 | 700.00 | 708.00 | 699.00 | 706.00 | 1,412.00 | 65,389 |
| 2022-12-02 | 705.00 | 710.00 | 700.00 | 705.00 | 1,410.00 | 98,091 |
| 2022-12-01 | 708.00 | 710.00 | 694.00 | 703.00 | 1,406.00 | 92,388 |
| 2022-11-30 | 700.00 | 704.00 | 685.00 | 701.00 | 1,402.00 | 56,047 |
| 2022-11-29 | 694.00 | 705.00 | 692.00 | 700.00 | 1,400.00 | 49,771 |
| 2022-11-28 | 703.00 | 707.00 | 693.00 | 702.00 | 1,404.00 | 94,249 |
| 2022-11-25 | 709.00 | 709.00 | 691.00 | 703.00 | 1,406.00 | 61,396 |
| 2022-11-24 | 693.00 | 703.00 | 691.00 | 702.00 | 1,404.00 | 115,791 |
| 2022-11-23 | 687.00 | 693.00 | 686.00 | 691.00 | 1,382.00 | 135,565 |
| 2022-11-22 | 670.00 | 687.00 | 669.00 | 687.00 | 1,374.00 | 74,742 |
| 2022-11-21 | 690.00 | 694.00 | 677.00 | 677.00 | 1,354.00 | 34,298 |
| 2022-11-18 | 691.00 | 695.00 | 683.00 | 690.00 | 1,380.00 | 53,017 |
| 2022-11-17 | 692.00 | 699.00 | 678.00 | 691.00 | 1,382.00 | 90,316 |
| 2022-11-16 | 699.00 | 705.00 | 671.00 | 692.00 | 1,384.00 | 222,640 |
| 2022-11-15 | 705.00 | 705.00 | 690.00 | 699.00 | 1,398.00 | 157,253 |
| 2022-11-14 | 709.00 | 709.00 | 695.00 | 705.00 | 1,410.00 | 98,618 |
| 2022-11-11 | 719.00 | 720.00 | 704.00 | 711.00 | 1,422.00 | 75,960 |
| 2022-11-10 | 706.00 | 709.00 | 691.00 | 702.00 | 1,404.00 | 91,489 |
| 2022-11-09 | 698.00 | 714.00 | 695.00 | 707.00 | 1,414.00 | 151,903 |
| 2022-11-08 | 696.00 | 697.00 | 685.00 | 697.00 | 1,394.00 | 140,359 |
| 2022-11-07 | 676.00 | 697.00 | 671.00 | 690.00 | 1,380.00 | 129,841 |
| 2022-11-04 | 665.00 | 680.00 | 660.00 | 676.00 | 1,352.00 | 100,208 |
| 2022-11-03 | 642.00 | 686.00 | 635.00 | 666.00 | 1,332.00 | 123,597 |
| 2022-11-02 | 643.00 | 648.00 | 633.00 | 647.00 | 1,294.00 | 46,202 |
| 2022-11-01 | 644.00 | 647.00 | 633.00 | 638.00 | 1,276.00 | 104,973 |
| 2022-10-31 | 645.00 | 649.00 | 636.00 | 637.00 | 1,274.00 | 66,851 |
| 2022-10-28 | 653.00 | 653.00 | 632.00 | 644.00 | 1,288.00 | 110,284 |
| 2022-10-27 | 644.00 | 659.00 | 643.00 | 653.00 | 1,306.00 | 68,702 |
| 2022-10-26 | 635.00 | 652.00 | 625.00 | 643.00 | 1,286.00 | 110,065 |
| 2022-10-25 | 653.00 | 654.00 | 635.00 | 635.00 | 1,270.00 | 102,240 |
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.