Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 484.00 | 507.00 | 484.00 | 488.00 | 976.00 | 41,270 |
| 2024-10-04 | 478.00 | 500.00 | 478.00 | 484.00 | 968.00 | 59,429 |
| 2024-10-02 | 479.00 | 487.00 | 468.00 | 481.00 | 962.00 | 49,806 |
| 2024-09-30 | 487.00 | 487.00 | 469.00 | 479.00 | 958.00 | 65,672 |
| 2024-09-27 | 491.00 | 496.00 | 480.00 | 487.00 | 974.00 | 44,704 |
| 2024-09-26 | 487.00 | 499.00 | 487.00 | 494.00 | 988.00 | 39,286 |
| 2024-09-25 | 499.00 | 502.00 | 482.00 | 487.00 | 974.00 | 54,452 |
| 2024-09-24 | 496.00 | 504.00 | 491.00 | 499.00 | 998.00 | 41,572 |
| 2024-09-23 | 501.00 | 504.00 | 493.00 | 493.00 | 986.00 | 36,204 |
| 2024-09-20 | 497.00 | 504.00 | 491.00 | 501.00 | 1,002.00 | 35,719 |
| 2024-09-19 | 497.00 | 500.00 | 485.00 | 497.00 | 994.00 | 43,928 |
| 2024-09-13 | 505.00 | 505.00 | 493.00 | 497.00 | 994.00 | 34,424 |
| 2024-09-12 | 491.00 | 503.00 | 491.00 | 502.00 | 1,004.00 | 31,240 |
| 2024-09-11 | 509.00 | 517.00 | 487.00 | 490.00 | 980.00 | 70,027 |
| 2024-09-10 | 494.00 | 510.00 | 489.00 | 509.00 | 1,018.00 | 45,908 |
| 2024-09-09 | 500.00 | 502.00 | 494.00 | 494.00 | 988.00 | 39,917 |
| 2024-09-06 | 501.00 | 506.00 | 485.00 | 502.00 | 1,004.00 | 80,509 |
| 2024-09-05 | 503.00 | 505.00 | 494.00 | 501.00 | 1,002.00 | 92,955 |
| 2024-09-04 | 502.00 | 510.00 | 500.00 | 503.00 | 1,006.00 | 34,660 |
| 2024-09-03 | 509.00 | 515.00 | 509.00 | 514.00 | 1,028.00 | 24,698 |
| 2024-09-02 | 518.00 | 518.00 | 512.00 | 515.00 | 1,030.00 | 18,151 |
| 2024-08-30 | 514.00 | 523.00 | 513.00 | 518.00 | 1,036.00 | 10,977 |
| 2024-08-29 | 523.00 | 525.00 | 513.00 | 520.00 | 1,040.00 | 20,338 |
| 2024-08-28 | 519.00 | 526.00 | 513.00 | 523.00 | 1,046.00 | 24,656 |
| 2024-08-27 | 518.00 | 529.00 | 510.00 | 519.00 | 1,038.00 | 69,230 |
| 2024-08-26 | 543.00 | 548.00 | 524.00 | 531.00 | 1,062.00 | 93,645 |
| 2024-08-23 | 557.00 | 557.00 | 548.00 | 548.00 | 1,096.00 | 18,888 |
| 2024-08-22 | 555.00 | 561.00 | 555.00 | 561.00 | 1,122.00 | 4,908 |
| 2024-08-21 | 560.00 | 563.00 | 556.00 | 561.00 | 1,122.00 | 37,822 |
| 2024-08-20 | 557.00 | 566.00 | 544.00 | 560.00 | 1,120.00 | 22,672 |
| 2024-08-19 | 562.00 | 564.00 | 556.00 | 560.00 | 1,120.00 | 18,478 |
| 2024-08-16 | 563.00 | 577.00 | 556.00 | 563.00 | 1,126.00 | 18,802 |
| 2024-08-14 | 565.00 | 572.00 | 550.00 | 567.00 | 1,134.00 | 40,738 |
| 2024-08-13 | 558.00 | 560.00 | 553.00 | 556.00 | 1,112.00 | 30,905 |
| 2024-08-12 | 555.00 | 561.00 | 551.00 | 558.00 | 1,116.00 | 13,569 |
| 2024-08-09 | 547.00 | 561.00 | 547.00 | 561.00 | 1,122.00 | 19,918 |
| 2024-08-08 | 540.00 | 550.00 | 540.00 | 547.00 | 1,094.00 | 11,010 |
| 2024-08-07 | 540.00 | 550.00 | 539.00 | 543.00 | 1,086.00 | 18,972 |
| 2024-08-06 | 512.00 | 548.00 | 512.00 | 540.00 | 1,080.00 | 100,643 |
| 2024-08-05 | 538.00 | 552.00 | 471.00 | 517.00 | 1,034.00 | 164,689 |
| 2024-08-02 | 559.00 | 563.00 | 545.00 | 546.00 | 1,092.00 | 62,530 |
| 2024-08-01 | 556.00 | 562.00 | 554.00 | 559.00 | 1,118.00 | 31,451 |
| 2024-07-31 | 567.00 | 568.00 | 553.00 | 556.00 | 1,112.00 | 29,454 |
| 2024-07-30 | 575.00 | 575.00 | 559.00 | 573.00 | 1,146.00 | 33,542 |
| 2024-07-29 | 560.00 | 578.00 | 560.00 | 572.00 | 1,144.00 | 53,674 |
| 2024-07-26 | 549.00 | 561.00 | 549.00 | 560.00 | 1,120.00 | 36,262 |
| 2024-07-25 | 552.00 | 558.00 | 548.00 | 549.00 | 1,098.00 | 32,096 |
| 2024-07-24 | 547.00 | 553.00 | 545.00 | 552.00 | 1,104.00 | 38,177 |
| 2024-07-23 | 562.00 | 568.00 | 545.00 | 545.00 | 1,090.00 | 97,776 |
| 2024-07-22 | 574.00 | 574.00 | 557.00 | 562.00 | 1,124.00 | 53,650 |
| 2024-07-19 | 576.00 | 579.00 | 567.00 | 574.00 | 1,148.00 | 21,839 |
| 2024-07-18 | 588.00 | 592.00 | 576.00 | 576.00 | 1,152.00 | 22,756 |
| 2024-07-17 | 586.00 | 592.00 | 571.00 | 587.00 | 1,174.00 | 65,726 |
| 2024-07-16 | 599.00 | 603.00 | 586.00 | 586.00 | 1,172.00 | 20,238 |
| 2024-07-15 | 584.00 | 619.00 | 581.00 | 597.00 | 1,194.00 | 138,141 |
| 2024-07-12 | 579.00 | 588.00 | 572.00 | 584.00 | 1,168.00 | 19,562 |
| 2024-07-11 | 571.00 | 583.00 | 570.00 | 580.00 | 1,160.00 | 35,512 |
| 2024-07-10 | 564.00 | 576.00 | 559.00 | 571.00 | 1,142.00 | 48,612 |
| 2024-07-09 | 576.00 | 593.00 | 550.00 | 564.00 | 1,128.00 | 59,709 |
| 2024-07-08 | 578.00 | 578.00 | 567.00 | 573.00 | 1,146.00 | 16,795 |
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.