Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 642.00 | 664.00 | 642.00 | 654.00 | 1,308.00 | 187,342 |
| 2025-12-26 | 659.00 | 665.00 | 640.00 | 642.00 | 1,284.00 | 224,807 |
| 2025-12-24 | 662.00 | 668.00 | 651.00 | 659.00 | 1,318.00 | 116,857 |
| 2025-12-23 | 680.00 | 695.00 | 656.00 | 662.00 | 1,324.00 | 135,879 |
| 2025-12-22 | 659.00 | 689.00 | 656.00 | 679.00 | 1,358.00 | 363,358 |
| 2025-12-19 | 643.00 | 658.00 | 643.00 | 645.00 | 1,290.00 | 114,164 |
| 2025-12-18 | 642.00 | 657.00 | 639.00 | 649.00 | 1,298.00 | 150,111 |
| 2025-12-17 | 659.00 | 668.00 | 645.00 | 651.00 | 1,302.00 | 139,424 |
| 2025-12-16 | 668.00 | 668.00 | 653.00 | 660.00 | 1,320.00 | 135,233 |
| 2025-12-15 | 672.00 | 684.00 | 655.00 | 663.00 | 1,326.00 | 248,744 |
| 2025-12-12 | 689.00 | 689.00 | 670.00 | 675.00 | 1,350.00 | 97,934 |
| 2025-12-11 | 685.00 | 694.00 | 677.00 | 678.00 | 1,356.00 | 109,686 |
| 2025-12-10 | 687.00 | 693.00 | 670.00 | 685.00 | 1,370.00 | 115,974 |
| 2025-12-09 | 699.00 | 707.00 | 674.00 | 687.00 | 1,374.00 | 171,098 |
| 2025-12-08 | 680.00 | 706.00 | 678.00 | 694.00 | 1,388.00 | 188,340 |
| 2025-12-05 | 673.00 | 686.00 | 664.00 | 681.00 | 1,362.00 | 149,611 |
| 2025-12-04 | 692.00 | 692.00 | 643.00 | 673.00 | 1,346.00 | 189,416 |
| 2025-12-03 | 676.00 | 692.00 | 668.00 | 692.00 | 1,384.00 | 246,168 |
| 2025-12-02 | 662.00 | 680.00 | 657.00 | 669.00 | 1,338.00 | 135,669 |
| 2025-12-01 | 685.00 | 687.00 | 663.00 | 668.00 | 1,336.00 | 223,774 |
| 2025-11-28 | 656.00 | 687.00 | 648.00 | 676.00 | 1,352.00 | 378,179 |
| 2025-11-27 | 644.00 | 666.00 | 638.00 | 656.00 | 1,312.00 | 220,994 |
| 2025-11-26 | 629.00 | 644.00 | 619.00 | 644.00 | 1,288.00 | 226,998 |
| 2025-11-25 | 615.00 | 635.00 | 615.00 | 620.00 | 1,240.00 | 178,804 |
| 2025-11-24 | 624.00 | 635.00 | 605.00 | 617.00 | 1,234.00 | 390,353 |
| 2025-11-21 | 643.00 | 645.00 | 618.00 | 620.00 | 1,240.00 | 330,500 |
| 2025-11-20 | 651.00 | 715.00 | 646.00 | 646.00 | 1,292.00 | 954,952 |
| 2025-11-19 | 628.00 | 663.00 | 623.00 | 656.00 | 1,312.00 | 349,396 |
| 2025-11-18 | 634.00 | 649.00 | 613.00 | 628.00 | 1,256.00 | 651,020 |
| 2025-11-17 | 691.00 | 718.00 | 630.00 | 634.00 | 1,268.00 | 932,587 |
| 2025-11-14 | 695.00 | 695.00 | 670.00 | 685.00 | 1,370.00 | 560,188 |
| 2025-11-13 | 703.00 | 713.00 | 691.00 | 696.00 | 1,392.00 | 302,905 |
| 2025-11-12 | 702.00 | 723.00 | 696.00 | 707.00 | 1,414.00 | 174,509 |
| 2025-11-11 | 709.00 | 726.00 | 698.00 | 702.00 | 1,404.00 | 260,755 |
| 2025-11-10 | 696.00 | 723.00 | 694.00 | 709.00 | 1,418.00 | 268,430 |
| 2025-11-07 | 703.00 | 728.00 | 703.00 | 703.00 | 1,406.00 | 340,095 |
| 2025-11-06 | 709.00 | 720.00 | 694.00 | 713.00 | 1,426.00 | 339,586 |
| 2025-11-05 | 729.00 | 747.00 | 700.00 | 714.00 | 1,428.00 | 979,961 |
| 2025-11-04 | 691.00 | 719.00 | 686.00 | 708.00 | 1,416.00 | 389,913 |
| 2025-11-03 | 706.00 | 723.00 | 690.00 | 694.00 | 1,388.00 | 703,159 |
| 2025-10-31 | 747.00 | 753.00 | 713.00 | 720.00 | 1,440.00 | 1,031,803 |
| 2025-10-30 | 792.00 | 804.00 | 725.00 | 747.00 | 1,494.00 | 1,644,254 |
| 2025-10-29 | 932.00 | 932.00 | 797.00 | 798.00 | 1,596.00 | 3,921,235 |
| 2025-10-28 | 927.00 | 961.00 | 901.00 | 951.00 | 1,902.00 | 2,149,074 |
| 2025-10-27 | 925.00 | 930.00 | 890.00 | 915.00 | 1,830.00 | 1,919,532 |
| 2025-10-24 | 908.00 | 910.00 | 860.00 | 896.00 | 1,792.00 | 1,378,999 |
| 2025-10-23 | 818.00 | 929.00 | 818.00 | 907.00 | 1,814.00 | 3,338,057 |
| 2025-10-22 | 820.00 | 836.00 | 810.00 | 825.00 | 1,650.00 | 379,791 |
| 2025-10-21 | 843.00 | 859.00 | 820.00 | 828.00 | 1,656.00 | 757,239 |
| 2025-10-20 | 867.00 | 893.00 | 839.00 | 841.00 | 1,682.00 | 929,035 |
← NewerPage 4 of 4 · 230 trading days
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.