Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 514.00 | 523.00 | 496.00 | 506.00 | 1,012.00 | 302,435 |
| 2026-03-30 | 535.00 | 535.00 | 511.00 | 520.00 | 1,040.00 | 126,871 |
| 2026-03-27 | 525.00 | 550.00 | 511.00 | 535.00 | 1,070.00 | 285,572 |
| 2026-03-26 | 532.00 | 538.00 | 520.00 | 527.00 | 1,054.00 | 139,835 |
| 2026-03-25 | 536.00 | 547.00 | 528.00 | 535.00 | 1,070.00 | 159,108 |
| 2026-03-24 | 531.00 | 549.00 | 523.00 | 537.00 | 1,074.00 | 271,993 |
| 2026-03-23 | 550.00 | 558.00 | 520.00 | 521.00 | 1,042.00 | 493,063 |
| 2026-03-20 | 580.00 | 584.00 | 555.00 | 561.00 | 1,122.00 | 479,892 |
| 2026-03-19 | 602.00 | 604.00 | 564.00 | 566.00 | 1,132.00 | 589,040 |
| 2026-03-18 | 621.00 | 626.00 | 611.00 | 614.00 | 1,228.00 | 255,756 |
| 2026-03-17 | 609.00 | 649.00 | 607.00 | 619.00 | 1,238.00 | 216,755 |
| 2026-03-16 | 623.00 | 627.00 | 603.00 | 608.00 | 1,216.00 | 434,379 |
| 2026-03-13 | 620.00 | 653.00 | 619.00 | 621.00 | 1,242.00 | 559,720 |
| 2026-03-12 | 650.00 | 671.00 | 627.00 | 638.00 | 1,276.00 | 600,636 |
| 2026-03-11 | 684.00 | 710.00 | 660.00 | 666.00 | 1,332.00 | 329,844 |
| 2026-03-10 | 649.00 | 686.00 | 620.00 | 670.00 | 1,340.00 | 655,169 |
| 2026-03-09 | 650.00 | 650.00 | 598.00 | 610.00 | 1,220.00 | 720,002 |
| 2026-03-06 | 666.00 | 694.00 | 652.00 | 663.00 | 1,326.00 | 345,458 |
| 2026-03-05 | 625.00 | 685.00 | 625.00 | 673.00 | 1,346.00 | 415,025 |
| 2026-03-04 | 668.00 | 704.00 | 600.00 | 606.00 | 1,212.00 | 1,024,876 |
| 2026-03-03 | 733.00 | 748.00 | 707.00 | 707.00 | 1,414.00 | 614,445 |
| 2026-02-27 | 750.00 | 765.00 | 734.00 | 741.00 | 1,482.00 | 581,705 |
| 2026-02-26 | 783.00 | 783.00 | 739.00 | 743.00 | 1,486.00 | 728,966 |
| 2026-02-25 | 802.00 | 804.00 | 769.00 | 770.00 | 1,540.00 | 618,981 |
| 2026-02-24 | 793.00 | 809.00 | 772.00 | 801.00 | 1,602.00 | 687,323 |
| 2026-02-23 | 810.00 | 835.00 | 786.00 | 801.00 | 1,602.00 | 1,336,672 |
| 2026-02-20 | 783.00 | 815.00 | 775.00 | 810.00 | 1,620.00 | 928,778 |
| 2026-02-19 | 754.00 | 839.00 | 750.00 | 791.00 | 1,582.00 | 2,866,534 |
| 2026-02-13 | 734.00 | 806.00 | 721.00 | 754.00 | 1,508.00 | 3,393,909 |
| 2026-02-12 | 750.00 | 760.00 | 718.00 | 734.00 | 1,468.00 | 910,125 |
| 2026-02-11 | 774.00 | 775.00 | 728.00 | 746.00 | 1,492.00 | 1,992,298 |
| 2026-02-10 | 714.00 | 840.00 | 703.00 | 786.00 | 1,572.00 | 6,740,090 |
| 2026-02-09 | 710.00 | 738.00 | 710.00 | 714.00 | 1,428.00 | 747,821 |
| 2026-02-06 | 653.00 | 760.00 | 622.00 | 738.00 | 1,476.00 | 2,727,638 |
| 2026-02-05 | 674.00 | 677.00 | 657.00 | 659.00 | 1,318.00 | 258,737 |
| 2026-02-04 | 670.00 | 677.00 | 660.00 | 675.00 | 1,350.00 | 263,278 |
| 2026-02-03 | 650.00 | 674.00 | 649.00 | 672.00 | 1,344.00 | 303,324 |
| 2026-02-02 | 668.00 | 668.00 | 639.00 | 646.00 | 1,292.00 | 441,928 |
| 2026-01-30 | 686.00 | 689.00 | 660.00 | 668.00 | 1,336.00 | 437,685 |
| 2026-01-29 | 687.00 | 696.00 | 679.00 | 686.00 | 1,372.00 | 372,928 |
| 2026-01-28 | 693.00 | 695.00 | 677.00 | 687.00 | 1,374.00 | 406,334 |
| 2026-01-27 | 692.00 | 701.00 | 682.00 | 693.00 | 1,386.00 | 275,755 |
| 2026-01-26 | 705.00 | 715.00 | 690.00 | 694.00 | 1,388.00 | 341,069 |
| 2026-01-23 | 697.00 | 708.00 | 693.00 | 700.00 | 1,400.00 | 328,961 |
| 2026-01-22 | 691.00 | 704.00 | 684.00 | 701.00 | 1,402.00 | 332,033 |
| 2026-01-21 | 707.00 | 715.00 | 685.00 | 689.00 | 1,378.00 | 471,059 |
| 2026-01-20 | 703.00 | 724.00 | 684.00 | 717.00 | 1,434.00 | 403,988 |
| 2026-01-19 | 717.00 | 725.00 | 693.00 | 702.00 | 1,404.00 | 421,250 |
| 2026-01-16 | 683.00 | 729.00 | 668.00 | 725.00 | 1,450.00 | 905,188 |
| 2026-01-15 | 687.00 | 694.00 | 663.00 | 683.00 | 1,366.00 | 307,415 |
| 2026-01-14 | 698.00 | 699.00 | 674.00 | 687.00 | 1,374.00 | 200,828 |
| 2026-01-13 | 701.00 | 711.00 | 683.00 | 702.00 | 1,404.00 | 259,255 |
| 2026-01-12 | 699.00 | 715.00 | 690.00 | 700.00 | 1,400.00 | 271,005 |
| 2026-01-09 | 707.00 | 715.00 | 673.00 | 700.00 | 1,400.00 | 465,976 |
| 2026-01-08 | 663.00 | 708.00 | 652.00 | 695.00 | 1,390.00 | 686,460 |
| 2026-01-07 | 676.00 | 688.00 | 657.00 | 664.00 | 1,328.00 | 211,000 |
| 2026-01-06 | 695.00 | 695.00 | 655.00 | 681.00 | 1,362.00 | 147,509 |
| 2026-01-05 | 676.00 | 687.00 | 675.00 | 687.00 | 1,374.00 | 191,274 |
| 2026-01-02 | 665.00 | 698.00 | 660.00 | 688.00 | 1,376.00 | 394,116 |
| 2025-12-30 | 645.00 | 668.00 | 641.00 | 660.00 | 1,320.00 | 144,165 |
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.