Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 931.00 | 952.00 | 917.00 | 939.00 | 939.00 | 71,354 |
| 2026-07-20 | 982.00 | 982.00 | 922.00 | 952.00 | 952.00 | 40,115 |
| 2026-07-16 | 929.00 | 984.00 | 916.00 | 973.00 | 973.00 | 117,669 |
| 2026-07-15 | 935.00 | 949.00 | 914.00 | 929.00 | 929.00 | 45,777 |
| 2026-07-14 | 921.00 | 963.00 | 872.00 | 936.00 | 936.00 | 98,613 |
| 2026-07-13 | 984.00 | 984.00 | 930.00 | 945.00 | 945.00 | 62,075 |
| 2026-07-10 | 958.00 | 988.00 | 950.00 | 984.00 | 984.00 | 62,970 |
| 2026-07-09 | 970.00 | 970.00 | 909.00 | 950.00 | 950.00 | 57,387 |
| 2026-07-08 | 979.00 | 995.00 | 902.00 | 970.00 | 970.00 | 136,515 |
| 2026-07-07 | 963.00 | 984.00 | 939.00 | 980.00 | 980.00 | 173,600 |
| 2026-07-06 | 989.00 | 989.00 | 912.00 | 961.00 | 961.00 | 119,111 |
| 2026-07-03 | 975.00 | 977.00 | 923.00 | 954.00 | 954.00 | 86,952 |
| 2026-07-02 | 873.00 | 1,001.00 | 861.00 | 975.00 | 975.00 | 364,714 |
| 2026-07-01 | 797.00 | 989.00 | 772.00 | 904.00 | 904.00 | 1,021,282 |
| 2026-06-30 | 768.00 | 784.00 | 745.00 | 765.00 | 765.00 | 58,911 |
| 2026-06-29 | 745.00 | 765.00 | 729.00 | 763.00 | 763.00 | 166,881 |
| 2026-06-26 | 791.00 | 791.00 | 680.00 | 745.00 | 745.00 | 445,815 |
| 2026-06-25 | 805.00 | 832.00 | 762.00 | 775.00 | 775.00 | 111,091 |
| 2026-06-24 | 809.00 | 839.00 | 795.00 | 805.00 | 805.00 | 152,709 |
| 2026-06-23 | 850.00 | 873.00 | 800.00 | 808.00 | 808.00 | 227,790 |
| 2026-06-22 | 887.00 | 928.00 | 836.00 | 857.00 | 857.00 | 172,285 |
| 2026-06-19 | 911.00 | 960.00 | 865.00 | 887.00 | 887.00 | 154,077 |
| 2026-06-18 | 941.00 | 960.00 | 910.00 | 911.00 | 911.00 | 97,411 |
| 2026-06-17 | 927.00 | 976.00 | 921.00 | 937.00 | 937.00 | 105,967 |
| 2026-06-16 | 986.00 | 989.00 | 908.00 | 926.00 | 926.00 | 240,393 |
| 2026-06-15 | 860.00 | 989.00 | 860.00 | 989.00 | 989.00 | 466,762 |
| 2026-06-12 | 827.00 | 868.00 | 827.00 | 846.00 | 846.00 | 84,898 |
| 2026-06-11 | 831.00 | 855.00 | 800.00 | 832.00 | 832.00 | 82,684 |
| 2026-06-10 | 812.00 | 856.00 | 800.00 | 831.00 | 831.00 | 89,631 |
| 2026-06-09 | 860.00 | 885.00 | 833.00 | 833.00 | 833.00 | 154,775 |
| 2026-06-08 | 851.00 | 906.00 | 848.00 | 856.00 | 856.00 | 350,735 |
| 2026-06-05 | 995.00 | 995.00 | 930.00 | 939.00 | 939.00 | 143,113 |
| 2026-06-04 | 954.00 | 1,013.00 | 950.00 | 964.00 | 964.00 | 130,076 |
| 2026-06-02 | 979.00 | 984.00 | 940.00 | 954.00 | 954.00 | 174,951 |
| 2026-06-01 | 1,018.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 233,926 |
| 2026-05-29 | 1,020.00 | 1,121.00 | 1,011.00 | 1,018.00 | 1,018.00 | 728,398 |
| 2026-05-28 | 1,021.00 | 1,048.00 | 990.00 | 1,010.00 | 1,010.00 | 305,161 |
| 2026-05-27 | 1,050.00 | 1,083.00 | 1,021.00 | 1,030.00 | 1,030.00 | 291,966 |
| 2026-05-26 | 1,101.00 | 1,116.00 | 1,066.00 | 1,088.00 | 1,088.00 | 112,741 |
| 2026-05-22 | 1,120.00 | 1,133.00 | 1,072.00 | 1,098.00 | 1,098.00 | 241,118 |
| 2026-05-21 | 1,132.00 | 1,154.00 | 1,108.00 | 1,112.00 | 1,112.00 | 206,099 |
| 2026-05-20 | 1,055.00 | 1,185.00 | 1,036.00 | 1,130.00 | 1,130.00 | 868,478 |
| 2026-05-19 | 1,033.00 | 1,108.00 | 1,033.00 | 1,062.00 | 1,062.00 | 187,036 |
| 2026-05-18 | 1,062.00 | 1,103.00 | 1,028.00 | 1,058.00 | 1,058.00 | 268,525 |
| 2026-05-15 | 1,130.00 | 1,138.00 | 1,050.00 | 1,056.00 | 1,056.00 | 595,317 |
| 2026-05-14 | 1,037.00 | 1,341.00 | 1,036.00 | 1,127.00 | 1,127.00 | 3,225,787 |
| 2026-05-13 | 1,005.00 | 1,071.00 | 1,005.00 | 1,032.00 | 1,032.00 | 256,633 |
| 2026-05-12 | 1,018.00 | 1,021.00 | 980.00 | 1,005.00 | 1,005.00 | 448,116 |
| 2026-05-11 | 1,081.00 | 1,091.00 | 1,025.00 | 1,029.00 | 1,029.00 | 322,426 |
| 2026-05-08 | 1,111.00 | 1,111.00 | 1,074.00 | 1,101.00 | 1,101.00 | 110,905 |
| 2026-05-07 | 1,091.00 | 1,131.00 | 1,068.00 | 1,112.00 | 1,112.00 | 391,316 |
| 2026-05-06 | 1,126.00 | 1,135.00 | 1,092.00 | 1,099.00 | 1,099.00 | 225,647 |
| 2026-05-04 | 1,103.00 | 1,149.00 | 1,057.00 | 1,148.00 | 1,148.00 | 608,711 |
| 2026-04-30 | 1,261.00 | 1,310.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,110,372 |
| 2026-04-08 | 508.00 | 575.00 | 508.00 | 574.00 | 1,148.00 | 530,360 |
| 2026-04-07 | 490.00 | 513.00 | 483.00 | 507.00 | 1,014.00 | 204,099 |
| 2026-04-06 | 512.00 | 512.00 | 485.00 | 489.00 | 978.00 | 229,148 |
| 2026-04-03 | 495.00 | 512.00 | 495.00 | 510.00 | 1,020.00 | 164,441 |
| 2026-04-02 | 518.00 | 521.00 | 488.00 | 495.00 | 990.00 | 339,740 |
| 2026-04-01 | 511.00 | 525.00 | 511.00 | 518.00 | 1,036.00 | 162,557 |
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.