Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 492.00 | 495.00 | 485.00 | 494.00 | 988.00 | 13,293 |
| 2025-01-02 | 489.00 | 496.00 | 479.00 | 492.00 | 984.00 | 32,176 |
| 2024-12-30 | 475.00 | 492.00 | 475.00 | 489.00 | 978.00 | 66,530 |
| 2024-12-27 | 485.00 | 485.00 | 469.00 | 473.00 | 946.00 | 25,755 |
| 2024-12-26 | 486.00 | 490.00 | 474.00 | 486.00 | 972.00 | 16,320 |
| 2024-12-24 | 484.00 | 484.00 | 471.00 | 483.00 | 966.00 | 50,114 |
| 2024-12-23 | 479.00 | 490.00 | 469.00 | 484.00 | 968.00 | 27,950 |
| 2024-12-20 | 485.00 | 501.00 | 466.00 | 479.00 | 958.00 | 53,593 |
| 2024-12-19 | 497.00 | 497.00 | 480.00 | 485.00 | 970.00 | 23,498 |
| 2024-12-18 | 500.00 | 505.00 | 493.00 | 497.00 | 994.00 | 19,285 |
| 2024-12-17 | 509.00 | 509.00 | 490.00 | 493.00 | 986.00 | 29,877 |
| 2024-12-16 | 503.00 | 503.00 | 488.00 | 502.00 | 1,004.00 | 51,124 |
| 2024-12-13 | 488.00 | 507.00 | 480.00 | 503.00 | 1,006.00 | 127,209 |
| 2024-12-12 | 481.00 | 506.00 | 477.00 | 485.00 | 970.00 | 58,163 |
| 2024-12-11 | 463.00 | 500.00 | 460.00 | 481.00 | 962.00 | 136,731 |
| 2024-12-10 | 435.00 | 462.00 | 424.00 | 460.00 | 920.00 | 105,025 |
| 2024-12-09 | 459.00 | 459.00 | 416.00 | 435.00 | 870.00 | 142,523 |
| 2024-12-06 | 462.00 | 468.00 | 451.00 | 459.00 | 918.00 | 42,056 |
| 2024-12-05 | 458.00 | 462.00 | 448.00 | 459.00 | 918.00 | 16,473 |
| 2024-12-04 | 443.00 | 455.00 | 440.00 | 455.00 | 910.00 | 62,640 |
| 2024-12-03 | 449.00 | 458.00 | 442.00 | 443.00 | 886.00 | 42,653 |
| 2024-12-02 | 453.00 | 460.00 | 448.00 | 458.00 | 916.00 | 10,382 |
| 2024-11-29 | 462.00 | 462.00 | 451.00 | 460.00 | 920.00 | 15,642 |
| 2024-11-28 | 464.00 | 464.00 | 456.00 | 462.00 | 924.00 | 9,164 |
| 2024-11-27 | 457.00 | 491.00 | 447.00 | 461.00 | 922.00 | 131,171 |
| 2024-11-26 | 457.00 | 457.00 | 447.00 | 453.00 | 906.00 | 25,155 |
| 2024-11-25 | 456.00 | 461.00 | 451.00 | 454.00 | 908.00 | 36,293 |
| 2024-11-22 | 466.00 | 466.00 | 455.00 | 461.00 | 922.00 | 25,899 |
| 2024-11-21 | 480.00 | 480.00 | 467.00 | 467.00 | 934.00 | 10,699 |
| 2024-11-20 | 476.00 | 485.00 | 450.00 | 477.00 | 954.00 | 17,379 |
| 2024-11-19 | 478.00 | 482.00 | 467.00 | 482.00 | 964.00 | 13,900 |
| 2024-11-18 | 480.00 | 480.00 | 473.00 | 475.00 | 950.00 | 5,401 |
| 2024-11-15 | 471.00 | 477.00 | 446.00 | 476.00 | 952.00 | 59,960 |
| 2024-11-14 | 471.00 | 481.00 | 462.00 | 472.00 | 944.00 | 41,878 |
| 2024-11-13 | 479.00 | 483.00 | 465.00 | 476.00 | 952.00 | 65,926 |
| 2024-11-12 | 485.00 | 493.00 | 479.00 | 484.00 | 968.00 | 43,124 |
| 2024-11-11 | 479.00 | 490.00 | 479.00 | 488.00 | 976.00 | 77,218 |
| 2024-11-08 | 486.00 | 490.00 | 480.00 | 484.00 | 968.00 | 24,164 |
| 2024-11-07 | 489.00 | 492.00 | 479.00 | 488.00 | 976.00 | 51,183 |
| 2024-11-06 | 494.00 | 510.00 | 485.00 | 486.00 | 972.00 | 109,259 |
| 2024-11-05 | 498.00 | 499.00 | 488.00 | 494.00 | 988.00 | 8,597 |
| 2024-11-04 | 487.00 | 506.00 | 487.00 | 495.00 | 990.00 | 55,335 |
| 2024-11-01 | 492.00 | 492.00 | 482.00 | 487.00 | 974.00 | 20,209 |
| 2024-10-31 | 494.00 | 497.00 | 488.00 | 492.00 | 984.00 | 8,489 |
| 2024-10-30 | 495.00 | 500.00 | 489.00 | 494.00 | 988.00 | 14,405 |
| 2024-10-29 | 501.00 | 508.00 | 490.00 | 495.00 | 990.00 | 26,869 |
| 2024-10-28 | 491.00 | 506.00 | 485.00 | 498.00 | 996.00 | 24,882 |
| 2024-10-25 | 492.00 | 492.00 | 487.00 | 491.00 | 982.00 | 8,706 |
| 2024-10-24 | 492.00 | 519.00 | 485.00 | 492.00 | 984.00 | 29,194 |
| 2024-10-23 | 491.00 | 495.00 | 486.00 | 493.00 | 986.00 | 22,511 |
| 2024-10-22 | 491.00 | 494.00 | 488.00 | 491.00 | 982.00 | 8,451 |
| 2024-10-21 | 487.00 | 491.00 | 480.00 | 491.00 | 982.00 | 17,146 |
| 2024-10-18 | 492.00 | 492.00 | 485.00 | 487.00 | 974.00 | 26,680 |
| 2024-10-17 | 493.00 | 496.00 | 487.00 | 495.00 | 990.00 | 17,547 |
| 2024-10-16 | 497.00 | 503.00 | 493.00 | 493.00 | 986.00 | 26,339 |
| 2024-10-15 | 492.00 | 509.00 | 490.00 | 500.00 | 1,000.00 | 33,340 |
| 2024-10-14 | 492.00 | 493.00 | 479.00 | 492.00 | 984.00 | 37,062 |
| 2024-10-11 | 495.00 | 503.00 | 490.00 | 493.00 | 986.00 | 26,629 |
| 2024-10-10 | 494.00 | 501.00 | 492.00 | 495.00 | 990.00 | 30,880 |
| 2024-10-08 | 492.00 | 496.00 | 488.00 | 494.00 | 988.00 | 18,476 |
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.