Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 538.00 | 569.00 | 530.00 | 557.00 | 1,114.00 | 216,873 |
| 2025-04-03 | 519.00 | 543.00 | 516.00 | 538.00 | 1,076.00 | 77,903 |
| 2025-04-02 | 533.00 | 533.00 | 514.00 | 525.00 | 1,050.00 | 75,526 |
| 2025-04-01 | 516.00 | 545.00 | 516.00 | 529.00 | 1,058.00 | 143,528 |
| 2025-03-31 | 513.00 | 564.00 | 503.00 | 505.00 | 1,010.00 | 465,365 |
| 2025-03-28 | 508.00 | 517.00 | 504.00 | 513.00 | 1,026.00 | 39,338 |
| 2025-03-27 | 506.00 | 513.00 | 503.00 | 512.00 | 1,024.00 | 32,660 |
| 2025-03-26 | 504.00 | 515.00 | 503.00 | 503.00 | 1,006.00 | 40,700 |
| 2025-03-25 | 517.00 | 525.00 | 491.00 | 508.00 | 1,016.00 | 123,304 |
| 2025-03-24 | 520.00 | 520.00 | 510.00 | 517.00 | 1,034.00 | 56,758 |
| 2025-03-21 | 518.00 | 526.00 | 511.00 | 517.00 | 1,034.00 | 63,707 |
| 2025-03-20 | 515.00 | 527.00 | 511.00 | 519.00 | 1,038.00 | 45,209 |
| 2025-03-19 | 527.00 | 530.00 | 517.00 | 519.00 | 1,038.00 | 80,926 |
| 2025-03-18 | 531.00 | 535.00 | 521.00 | 527.00 | 1,054.00 | 41,110 |
| 2025-03-17 | 540.00 | 540.00 | 528.00 | 532.00 | 1,064.00 | 36,596 |
| 2025-03-14 | 524.00 | 544.00 | 524.00 | 540.00 | 1,080.00 | 53,956 |
| 2025-03-13 | 530.00 | 544.00 | 527.00 | 529.00 | 1,058.00 | 55,144 |
| 2025-03-12 | 532.00 | 541.00 | 524.00 | 531.00 | 1,062.00 | 21,261 |
| 2025-03-11 | 539.00 | 544.00 | 510.00 | 532.00 | 1,064.00 | 154,039 |
| 2025-03-10 | 541.00 | 549.00 | 536.00 | 549.00 | 1,098.00 | 30,314 |
| 2025-03-07 | 556.00 | 556.00 | 539.00 | 541.00 | 1,082.00 | 80,972 |
| 2025-03-06 | 580.00 | 582.00 | 550.00 | 554.00 | 1,108.00 | 230,805 |
| 2025-03-05 | 563.00 | 570.00 | 553.00 | 570.00 | 1,140.00 | 91,127 |
| 2025-03-04 | 540.00 | 567.00 | 532.00 | 562.00 | 1,124.00 | 194,884 |
| 2025-02-28 | 540.00 | 578.00 | 529.00 | 546.00 | 1,092.00 | 381,201 |
| 2025-02-27 | 547.00 | 547.00 | 523.00 | 537.00 | 1,074.00 | 144,287 |
| 2025-02-26 | 541.00 | 548.00 | 534.00 | 544.00 | 1,088.00 | 79,031 |
| 2025-02-25 | 538.00 | 551.00 | 523.00 | 538.00 | 1,076.00 | 144,551 |
| 2025-02-24 | 542.00 | 542.00 | 523.00 | 526.00 | 1,052.00 | 141,060 |
| 2025-02-21 | 552.00 | 556.00 | 539.00 | 539.00 | 1,078.00 | 143,685 |
| 2025-02-20 | 548.00 | 559.00 | 542.00 | 552.00 | 1,104.00 | 87,093 |
| 2025-02-19 | 536.00 | 553.00 | 530.00 | 549.00 | 1,098.00 | 119,100 |
| 2025-02-18 | 537.00 | 560.00 | 531.00 | 536.00 | 1,072.00 | 253,840 |
| 2025-02-17 | 541.00 | 542.00 | 527.00 | 531.00 | 1,062.00 | 174,736 |
| 2025-02-14 | 544.00 | 566.00 | 510.00 | 542.00 | 1,084.00 | 444,311 |
| 2025-02-13 | 626.00 | 637.00 | 540.00 | 544.00 | 1,088.00 | 1,445,058 |
| 2025-02-12 | 752.00 | 769.00 | 577.00 | 585.00 | 1,170.00 | 5,670,580 |
| 2025-02-11 | 625.00 | 650.00 | 579.00 | 627.00 | 1,254.00 | 803,492 |
| 2025-02-10 | 569.00 | 604.00 | 557.00 | 604.00 | 1,208.00 | 505,344 |
| 2025-02-07 | 545.00 | 587.00 | 544.00 | 569.00 | 1,138.00 | 373,914 |
| 2025-02-06 | 531.00 | 550.00 | 521.00 | 546.00 | 1,092.00 | 70,754 |
| 2025-02-05 | 521.00 | 535.00 | 520.00 | 528.00 | 1,056.00 | 29,251 |
| 2025-02-04 | 528.00 | 528.00 | 513.00 | 521.00 | 1,042.00 | 51,257 |
| 2025-02-03 | 519.00 | 532.00 | 511.00 | 517.00 | 1,034.00 | 103,890 |
| 2025-01-31 | 549.00 | 549.00 | 518.00 | 523.00 | 1,046.00 | 55,208 |
| 2025-01-24 | 531.00 | 555.00 | 512.00 | 550.00 | 1,100.00 | 164,977 |
| 2025-01-23 | 521.00 | 531.00 | 509.00 | 531.00 | 1,062.00 | 80,214 |
| 2025-01-22 | 509.00 | 529.00 | 505.00 | 518.00 | 1,036.00 | 272,295 |
| 2025-01-21 | 486.00 | 591.00 | 485.00 | 502.00 | 1,004.00 | 1,611,397 |
| 2025-01-20 | 489.00 | 501.00 | 486.00 | 491.00 | 982.00 | 35,248 |
| 2025-01-17 | 491.00 | 491.00 | 479.00 | 486.00 | 972.00 | 9,316 |
| 2025-01-16 | 485.00 | 490.00 | 481.00 | 488.00 | 976.00 | 4,019 |
| 2025-01-15 | 486.00 | 489.00 | 480.00 | 485.00 | 970.00 | 12,309 |
| 2025-01-14 | 488.00 | 491.00 | 481.00 | 486.00 | 972.00 | 13,793 |
| 2025-01-13 | 495.00 | 496.00 | 480.00 | 488.00 | 976.00 | 17,751 |
| 2025-01-10 | 490.00 | 496.00 | 487.00 | 496.00 | 992.00 | 13,242 |
| 2025-01-09 | 495.00 | 495.00 | 487.00 | 495.00 | 990.00 | 8,968 |
| 2025-01-08 | 490.00 | 496.00 | 483.00 | 492.00 | 984.00 | 8,372 |
| 2025-01-07 | 500.00 | 503.00 | 482.00 | 490.00 | 980.00 | 25,646 |
| 2025-01-06 | 490.00 | 507.00 | 489.00 | 500.00 | 1,000.00 | 28,363 |
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.