Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 663.00 | 664.00 | 620.00 | 646.00 | 1,292.00 | 160,839 |
| 2022-10-21 | 667.00 | 670.00 | 641.00 | 658.00 | 1,316.00 | 188,323 |
| 2022-10-20 | 684.00 | 687.00 | 644.00 | 667.00 | 1,334.00 | 293,404 |
| 2022-10-19 | 627.00 | 689.00 | 625.00 | 664.00 | 1,328.00 | 555,280 |
| 2022-10-18 | 616.00 | 635.00 | 612.00 | 625.00 | 1,250.00 | 98,288 |
| 2022-10-17 | 611.00 | 615.00 | 590.00 | 615.00 | 1,230.00 | 66,978 |
| 2022-10-14 | 605.00 | 616.00 | 602.00 | 612.00 | 1,224.00 | 195,023 |
| 2022-10-13 | 657.00 | 669.00 | 593.00 | 596.00 | 1,192.00 | 298,941 |
| 2022-10-12 | 585.00 | 670.00 | 584.00 | 658.00 | 1,316.00 | 528,259 |
| 2022-10-11 | 618.00 | 618.00 | 590.00 | 597.00 | 1,194.00 | 148,548 |
| 2022-10-07 | 631.00 | 647.00 | 606.00 | 625.00 | 1,250.00 | 229,980 |
| 2022-10-06 | 609.00 | 650.00 | 602.00 | 631.00 | 1,262.00 | 265,697 |
| 2022-10-05 | 612.00 | 618.00 | 596.00 | 608.00 | 1,216.00 | 162,503 |
| 2022-10-04 | 601.00 | 612.00 | 600.00 | 600.00 | 1,200.00 | 123,129 |
| 2022-09-30 | 590.00 | 614.00 | 589.00 | 595.00 | 1,190.00 | 167,767 |
| 2022-09-29 | 628.00 | 647.00 | 600.00 | 610.00 | 1,220.00 | 152,761 |
| 2022-09-28 | 659.00 | 676.00 | 615.00 | 626.00 | 1,252.00 | 277,808 |
| 2022-09-27 | 659.00 | 684.00 | 645.00 | 659.00 | 1,318.00 | 275,182 |
| 2022-09-26 | 681.00 | 681.00 | 635.00 | 659.00 | 1,318.00 | 245,340 |
| 2022-09-23 | 673.00 | 713.00 | 666.00 | 681.00 | 1,362.00 | 542,004 |
| 2022-09-22 | 668.00 | 675.00 | 656.00 | 673.00 | 1,346.00 | 80,109 |
| 2022-09-21 | 680.00 | 692.00 | 673.00 | 675.00 | 1,350.00 | 89,007 |
| 2022-09-20 | 656.00 | 680.00 | 656.00 | 673.00 | 1,346.00 | 88,744 |
| 2022-09-19 | 692.00 | 692.00 | 653.00 | 673.00 | 1,346.00 | 121,213 |
| 2022-09-16 | 698.00 | 699.00 | 678.00 | 694.00 | 1,388.00 | 141,216 |
| 2022-09-15 | 705.00 | 708.00 | 699.00 | 704.00 | 1,408.00 | 111,138 |
| 2022-09-14 | 707.00 | 707.00 | 697.00 | 706.00 | 1,412.00 | 54,901 |
| 2022-09-13 | 711.00 | 715.00 | 707.00 | 715.00 | 1,430.00 | 84,970 |
| 2022-09-08 | 706.00 | 714.00 | 703.00 | 703.00 | 1,406.00 | 48,789 |
| 2022-09-07 | 715.00 | 715.00 | 690.00 | 714.00 | 1,428.00 | 115,355 |
| 2022-09-06 | 705.00 | 719.00 | 704.00 | 708.00 | 1,416.00 | 55,092 |
| 2022-09-05 | 722.00 | 722.00 | 690.00 | 713.00 | 1,426.00 | 106,656 |
| 2022-09-02 | 720.00 | 727.00 | 711.00 | 723.00 | 1,446.00 | 78,570 |
| 2022-09-01 | 747.00 | 749.00 | 721.00 | 727.00 | 1,454.00 | 84,411 |
| 2022-08-31 | 738.00 | 746.00 | 729.00 | 745.00 | 1,490.00 | 80,030 |
| 2022-08-30 | 719.00 | 742.00 | 718.00 | 738.00 | 1,476.00 | 120,208 |
| 2022-08-29 | 734.00 | 735.00 | 716.00 | 727.00 | 1,454.00 | 99,298 |
| 2022-08-26 | 747.00 | 758.00 | 743.00 | 747.00 | 1,494.00 | 58,707 |
| 2022-08-25 | 735.00 | 744.00 | 733.00 | 739.00 | 1,478.00 | 87,561 |
| 2022-08-24 | 728.00 | 735.00 | 719.00 | 729.00 | 1,458.00 | 48,226 |
| 2022-08-23 | 713.00 | 734.00 | 703.00 | 728.00 | 1,456.00 | 121,821 |
| 2022-08-22 | 750.00 | 750.00 | 716.00 | 717.00 | 1,434.00 | 178,404 |
| 2022-08-19 | 747.00 | 755.00 | 747.00 | 751.00 | 1,502.00 | 70,747 |
| 2022-08-18 | 748.00 | 767.00 | 746.00 | 751.00 | 1,502.00 | 155,578 |
| 2022-08-17 | 745.00 | 761.00 | 731.00 | 755.00 | 1,510.00 | 322,282 |
| 2022-08-16 | 752.00 | 756.00 | 744.00 | 746.00 | 1,492.00 | 102,828 |
| 2022-08-12 | 772.00 | 776.00 | 745.00 | 747.00 | 1,494.00 | 231,727 |
| 2022-08-11 | 729.00 | 750.00 | 729.00 | 745.00 | 1,490.00 | 125,927 |
| 2022-08-10 | 729.00 | 738.00 | 723.00 | 728.00 | 1,456.00 | 64,908 |
| 2022-08-09 | 738.00 | 741.00 | 725.00 | 729.00 | 1,458.00 | 39,487 |
| 2022-08-08 | 743.00 | 743.00 | 730.00 | 738.00 | 1,476.00 | 29,640 |
| 2022-08-05 | 738.00 | 745.00 | 734.00 | 743.00 | 1,486.00 | 48,023 |
| 2022-08-04 | 726.00 | 737.00 | 725.00 | 737.00 | 1,474.00 | 94,653 |
| 2022-08-03 | 717.00 | 728.00 | 713.00 | 725.00 | 1,450.00 | 49,391 |
| 2022-08-02 | 720.00 | 722.00 | 712.00 | 717.00 | 1,434.00 | 49,907 |
| 2022-08-01 | 718.00 | 721.00 | 706.00 | 709.00 | 1,418.00 | 137,650 |
| 2022-07-29 | 711.00 | 720.00 | 710.00 | 718.00 | 1,436.00 | 56,753 |
| 2022-07-28 | 716.00 | 719.00 | 710.00 | 710.00 | 1,420.00 | 78,102 |
| 2022-07-27 | 705.00 | 712.00 | 703.00 | 711.00 | 1,422.00 | 30,787 |
| 2022-07-26 | 712.00 | 712.00 | 703.00 | 705.00 | 1,410.00 | 55,031 |
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.