Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 841.00 | 857.00 | 810.00 | 831.00 | 1,662.00 | 849,685 |
| 2025-09-26 | 896.00 | 910.00 | 838.00 | 840.00 | 1,680.00 | 1,301,325 |
| 2025-09-25 | 887.00 | 921.00 | 887.00 | 899.00 | 1,798.00 | 536,163 |
| 2025-09-24 | 940.00 | 942.00 | 885.00 | 899.00 | 1,798.00 | 1,183,919 |
| 2025-09-23 | 951.00 | 989.00 | 932.00 | 970.00 | 1,940.00 | 1,730,184 |
| 2025-09-22 | 900.00 | 980.00 | 897.00 | 940.00 | 1,880.00 | 3,436,551 |
| 2025-09-19 | 866.00 | 883.00 | 850.00 | 866.00 | 1,732.00 | 295,281 |
| 2025-09-18 | 863.00 | 867.00 | 848.00 | 855.00 | 1,710.00 | 176,367 |
| 2025-09-17 | 851.00 | 861.00 | 830.00 | 861.00 | 1,722.00 | 436,137 |
| 2025-09-16 | 861.00 | 889.00 | 850.00 | 851.00 | 1,702.00 | 355,265 |
| 2025-09-15 | 893.00 | 898.00 | 860.00 | 865.00 | 1,730.00 | 451,537 |
| 2025-09-12 | 868.00 | 920.00 | 868.00 | 893.00 | 1,786.00 | 880,789 |
| 2025-09-11 | 889.00 | 905.00 | 852.00 | 868.00 | 1,736.00 | 663,765 |
| 2025-09-10 | 835.00 | 919.00 | 835.00 | 889.00 | 1,778.00 | 1,631,969 |
| 2025-09-09 | 841.00 | 846.00 | 827.00 | 835.00 | 1,670.00 | 374,713 |
| 2025-09-08 | 859.00 | 883.00 | 820.00 | 841.00 | 1,682.00 | 760,375 |
| 2025-09-05 | 910.00 | 922.00 | 865.00 | 872.00 | 1,744.00 | 1,043,401 |
| 2025-09-04 | 936.00 | 947.00 | 884.00 | 911.00 | 1,822.00 | 569,139 |
| 2025-09-03 | 926.00 | 953.00 | 916.00 | 936.00 | 1,872.00 | 600,494 |
| 2025-09-02 | 926.00 | 948.00 | 920.00 | 926.00 | 1,852.00 | 657,855 |
| 2025-09-01 | 989.00 | 989.00 | 906.00 | 929.00 | 1,858.00 | 1,758,586 |
| 2025-08-29 | 1,036.00 | 1,056.00 | 985.00 | 990.00 | 1,980.00 | 1,650,552 |
| 2025-08-28 | 942.00 | 1,070.00 | 933.00 | 1,036.00 | 2,072.00 | 5,050,485 |
| 2025-08-27 | 920.00 | 1,020.00 | 917.00 | 950.00 | 1,900.00 | 3,231,609 |
| 2025-08-26 | 1,065.00 | 1,078.00 | 900.00 | 905.00 | 1,810.00 | 3,416,915 |
| 2025-08-25 | 1,021.00 | 1,042.00 | 1,011.00 | 1,020.00 | 2,040.00 | 842,783 |
| 2025-08-22 | 1,030.00 | 1,056.00 | 1,021.00 | 1,021.00 | 2,042.00 | 971,017 |
| 2025-08-21 | 1,039.00 | 1,047.00 | 1,017.00 | 1,024.00 | 2,048.00 | 743,026 |
| 2025-08-20 | 1,005.00 | 1,048.00 | 996.00 | 1,037.00 | 2,074.00 | 875,390 |
| 2025-08-19 | 1,025.00 | 1,050.00 | 985.00 | 1,031.00 | 2,062.00 | 1,104,098 |
| 2025-08-18 | 1,000.00 | 1,044.00 | 994.00 | 1,030.00 | 2,060.00 | 1,140,677 |
| 2025-08-14 | 1,035.00 | 1,064.00 | 998.00 | 1,010.00 | 2,020.00 | 2,135,914 |
| 2025-08-13 | 1,076.00 | 1,092.00 | 1,036.00 | 1,069.00 | 2,138.00 | 1,370,784 |
| 2025-08-12 | 1,053.00 | 1,111.00 | 1,032.00 | 1,072.00 | 2,144.00 | 3,556,333 |
| 2025-08-11 | 1,001.00 | 1,100.00 | 994.00 | 1,059.00 | 2,118.00 | 4,367,724 |
| 2025-08-08 | 986.00 | 1,024.00 | 964.00 | 997.00 | 1,994.00 | 2,772,751 |
| 2025-08-07 | 1,007.00 | 1,026.00 | 971.00 | 975.00 | 1,950.00 | 2,958,625 |
| 2025-08-06 | 950.00 | 1,133.00 | 921.00 | 1,017.00 | 2,034.00 | 21,564,145 |
| 2025-08-05 | 901.00 | 972.00 | 897.00 | 950.00 | 1,900.00 | 3,044,647 |
| 2025-08-04 | 885.00 | 917.00 | 878.00 | 897.00 | 1,794.00 | 2,064,527 |
| 2025-08-01 | 902.00 | 925.00 | 881.00 | 885.00 | 1,770.00 | 3,878,766 |
| 2025-07-31 | 825.00 | 990.00 | 808.00 | 902.00 | 1,804.00 | 19,016,530 |
| 2025-07-30 | 752.00 | 859.00 | 746.00 | 799.00 | 1,598.00 | 6,248,850 |
| 2025-07-29 | 758.00 | 790.00 | 742.00 | 751.00 | 1,502.00 | 2,405,168 |
| 2025-07-28 | 711.00 | 795.00 | 700.00 | 734.00 | 1,468.00 | 3,771,436 |
| 2025-07-25 | 681.00 | 743.00 | 677.00 | 729.00 | 1,458.00 | 2,202,717 |
| 2025-07-24 | 687.00 | 695.00 | 680.00 | 680.00 | 1,360.00 | 560,788 |
| 2025-07-23 | 683.00 | 699.00 | 676.00 | 696.00 | 1,392.00 | 1,180,458 |
| 2025-07-22 | 720.00 | 720.00 | 670.00 | 698.00 | 1,396.00 | 3,232,662 |
| 2025-07-21 | 617.00 | 706.00 | 611.00 | 694.00 | 1,388.00 | 6,685,385 |
| 2025-07-18 | 618.00 | 618.00 | 610.00 | 612.00 | 1,224.00 | 122,605 |
| 2025-07-17 | 614.00 | 621.00 | 608.00 | 615.00 | 1,230.00 | 157,918 |
| 2025-07-16 | 626.00 | 627.00 | 608.00 | 613.00 | 1,226.00 | 332,007 |
| 2025-07-15 | 627.00 | 631.00 | 620.00 | 626.00 | 1,252.00 | 144,128 |
| 2025-07-14 | 634.00 | 638.00 | 625.00 | 627.00 | 1,254.00 | 159,660 |
| 2025-07-11 | 641.00 | 641.00 | 629.00 | 632.00 | 1,264.00 | 166,516 |
| 2025-07-10 | 636.00 | 646.00 | 632.00 | 636.00 | 1,272.00 | 157,613 |
| 2025-07-09 | 646.00 | 646.00 | 634.00 | 636.00 | 1,272.00 | 112,277 |
| 2025-07-08 | 635.00 | 642.00 | 627.00 | 638.00 | 1,276.00 | 138,295 |
| 2025-07-07 | 647.00 | 648.00 | 627.00 | 635.00 | 1,270.00 | 280,484 |
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.