Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 659.00 | 667.00 | 642.00 | 647.00 | 1,294.00 | 363,110 |
| 2025-07-03 | 644.00 | 672.00 | 641.00 | 658.00 | 1,316.00 | 420,905 |
| 2025-07-02 | 655.00 | 657.00 | 636.00 | 650.00 | 1,300.00 | 335,702 |
| 2025-07-01 | 662.00 | 668.00 | 650.00 | 655.00 | 1,310.00 | 400,815 |
| 2025-06-30 | 649.00 | 665.00 | 642.00 | 661.00 | 1,322.00 | 779,405 |
| 2025-06-27 | 631.00 | 689.00 | 631.00 | 642.00 | 1,284.00 | 1,865,356 |
| 2025-06-26 | 634.00 | 639.00 | 618.00 | 631.00 | 1,262.00 | 340,229 |
| 2025-06-25 | 632.00 | 638.00 | 618.00 | 634.00 | 1,268.00 | 287,591 |
| 2025-06-24 | 622.00 | 640.00 | 622.00 | 630.00 | 1,260.00 | 369,922 |
| 2025-06-23 | 632.00 | 632.00 | 609.00 | 622.00 | 1,244.00 | 463,262 |
| 2025-06-20 | 631.00 | 637.00 | 617.00 | 637.00 | 1,274.00 | 342,458 |
| 2025-06-19 | 646.00 | 647.00 | 625.00 | 631.00 | 1,262.00 | 407,668 |
| 2025-06-18 | 652.00 | 653.00 | 637.00 | 646.00 | 1,292.00 | 427,661 |
| 2025-06-17 | 660.00 | 676.00 | 641.00 | 653.00 | 1,306.00 | 485,986 |
| 2025-06-16 | 644.00 | 664.00 | 634.00 | 660.00 | 1,320.00 | 452,804 |
| 2025-06-13 | 667.00 | 668.00 | 628.00 | 643.00 | 1,286.00 | 655,380 |
| 2025-06-12 | 678.00 | 712.00 | 647.00 | 656.00 | 1,312.00 | 1,999,949 |
| 2025-06-11 | 653.00 | 667.00 | 644.00 | 648.00 | 1,296.00 | 452,788 |
| 2025-06-10 | 678.00 | 678.00 | 653.00 | 656.00 | 1,312.00 | 825,807 |
| 2025-06-09 | 669.00 | 698.00 | 662.00 | 678.00 | 1,356.00 | 1,521,629 |
| 2025-06-05 | 640.00 | 690.00 | 631.00 | 669.00 | 1,338.00 | 2,168,609 |
| 2025-06-04 | 635.00 | 647.00 | 609.00 | 640.00 | 1,280.00 | 906,942 |
| 2025-06-02 | 619.00 | 640.00 | 611.00 | 617.00 | 1,234.00 | 949,099 |
| 2025-05-30 | 621.00 | 643.00 | 611.00 | 616.00 | 1,232.00 | 687,465 |
| 2025-05-29 | 632.00 | 640.00 | 614.00 | 621.00 | 1,242.00 | 339,667 |
| 2025-05-28 | 608.00 | 645.00 | 586.00 | 618.00 | 1,236.00 | 1,728,926 |
| 2025-05-27 | 619.00 | 631.00 | 603.00 | 624.00 | 1,248.00 | 371,973 |
| 2025-05-26 | 642.00 | 650.00 | 608.00 | 619.00 | 1,238.00 | 975,522 |
| 2025-05-23 | 641.00 | 661.00 | 631.00 | 646.00 | 1,292.00 | 340,976 |
| 2025-05-22 | 628.00 | 656.00 | 627.00 | 640.00 | 1,280.00 | 428,459 |
| 2025-05-21 | 672.00 | 672.00 | 631.00 | 638.00 | 1,276.00 | 579,269 |
| 2025-05-20 | 645.00 | 673.00 | 638.00 | 664.00 | 1,328.00 | 494,065 |
| 2025-05-19 | 668.00 | 679.00 | 641.00 | 645.00 | 1,290.00 | 584,061 |
| 2025-05-16 | 664.00 | 697.00 | 658.00 | 671.00 | 1,342.00 | 664,937 |
| 2025-05-15 | 700.00 | 700.00 | 650.00 | 665.00 | 1,330.00 | 1,302,895 |
| 2025-05-14 | 681.00 | 707.00 | 657.00 | 706.00 | 1,412.00 | 986,981 |
| 2025-05-13 | 742.00 | 743.00 | 689.00 | 693.00 | 1,386.00 | 1,157,897 |
| 2025-05-12 | 690.00 | 793.00 | 672.00 | 727.00 | 1,454.00 | 5,724,185 |
| 2025-05-09 | 705.00 | 706.00 | 640.00 | 682.00 | 1,364.00 | 1,635,743 |
| 2025-05-08 | 750.00 | 755.00 | 697.00 | 704.00 | 1,408.00 | 1,284,759 |
| 2025-05-07 | 729.00 | 780.00 | 691.00 | 749.00 | 1,498.00 | 2,124,255 |
| 2025-05-02 | 707.00 | 742.00 | 684.00 | 729.00 | 1,458.00 | 1,676,568 |
| 2025-04-30 | 784.00 | 790.00 | 720.00 | 741.00 | 1,482.00 | 2,077,362 |
| 2025-04-29 | 802.00 | 835.00 | 760.00 | 801.00 | 1,602.00 | 2,179,585 |
| 2025-04-28 | 797.00 | 837.00 | 768.00 | 820.00 | 1,640.00 | 2,563,291 |
| 2025-04-25 | 808.00 | 830.00 | 785.00 | 797.00 | 1,594.00 | 2,950,141 |
| 2025-04-24 | 852.00 | 897.00 | 786.00 | 824.00 | 1,648.00 | 5,593,945 |
| 2025-04-23 | 1,062.00 | 1,068.00 | 821.00 | 873.00 | 1,746.00 | 12,726,250 |
| 2025-04-22 | 1,370.00 | 1,370.00 | 977.00 | 1,029.00 | 2,058.00 | 46,238,871 |
| 2025-04-21 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 2,108.00 | 2,323,536 |
| 2025-04-18 | 637.00 | 811.00 | 635.00 | 811.00 | 1,622.00 | 11,476,100 |
| 2025-04-17 | 577.00 | 673.00 | 568.00 | 624.00 | 1,248.00 | 4,383,456 |
| 2025-04-16 | 587.00 | 597.00 | 570.00 | 580.00 | 1,160.00 | 825,339 |
| 2025-04-15 | 673.00 | 687.00 | 573.00 | 591.00 | 1,182.00 | 4,022,675 |
| 2025-04-14 | 620.00 | 687.00 | 586.00 | 687.00 | 1,374.00 | 10,424,120 |
| 2025-04-11 | 528.00 | 532.00 | 512.00 | 529.00 | 1,058.00 | 44,889 |
| 2025-04-10 | 525.00 | 535.00 | 519.00 | 532.00 | 1,064.00 | 52,554 |
| 2025-04-09 | 526.00 | 530.00 | 517.00 | 525.00 | 1,050.00 | 63,455 |
| 2025-04-08 | 542.00 | 545.00 | 511.00 | 530.00 | 1,060.00 | 95,538 |
| 2025-04-07 | 552.00 | 552.00 | 530.00 | 540.00 | 1,080.00 | 114,727 |
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.