Pan Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,138.00 | 1,182.00 | 1,132.00 | 1,182.00 | 1,182.00 | 32,587 |
| 2026-07-21 | 1,124.00 | 1,162.00 | 1,099.00 | 1,148.00 | 1,148.00 | 44,808 |
| 2026-07-20 | 1,171.00 | 1,171.00 | 1,114.00 | 1,134.00 | 1,134.00 | 48,767 |
| 2026-07-16 | 1,167.00 | 1,195.00 | 1,136.00 | 1,183.00 | 1,183.00 | 40,759 |
| 2026-07-15 | 1,138.00 | 1,197.00 | 1,129.00 | 1,189.00 | 1,189.00 | 40,155 |
| 2026-07-14 | 1,179.00 | 1,181.00 | 1,125.00 | 1,138.00 | 1,138.00 | 52,031 |
| 2026-07-13 | 1,188.00 | 1,198.00 | 1,149.00 | 1,189.00 | 1,189.00 | 40,944 |
| 2026-07-10 | 1,139.00 | 1,210.00 | 1,137.00 | 1,198.00 | 1,198.00 | 51,505 |
| 2026-07-09 | 1,137.00 | 1,182.00 | 1,103.00 | 1,149.00 | 1,149.00 | 74,237 |
| 2026-07-08 | 1,162.00 | 1,182.00 | 1,100.00 | 1,147.00 | 1,147.00 | 79,031 |
| 2026-07-07 | 1,173.00 | 1,200.00 | 1,156.00 | 1,156.00 | 1,156.00 | 50,175 |
| 2026-07-06 | 1,151.00 | 1,200.00 | 1,151.00 | 1,191.00 | 1,191.00 | 45,603 |
| 2026-07-03 | 1,170.00 | 1,180.00 | 1,136.00 | 1,179.00 | 1,179.00 | 35,885 |
| 2026-07-02 | 1,165.00 | 1,196.00 | 1,135.00 | 1,181.00 | 1,181.00 | 27,186 |
| 2026-07-01 | 1,185.00 | 1,185.00 | 1,143.00 | 1,167.00 | 1,167.00 | 16,569 |
| 2026-06-30 | 1,153.00 | 1,186.00 | 1,139.00 | 1,156.00 | 1,156.00 | 28,072 |
| 2026-06-29 | 970.00 | 1,172.00 | 970.00 | 1,150.00 | 1,150.00 | 142,695 |
| 2026-06-26 | 1,010.00 | 1,105.00 | 970.00 | 1,028.00 | 1,028.00 | 224,043 |
| 2026-06-25 | 1,052.00 | 1,062.00 | 977.00 | 1,032.00 | 1,032.00 | 76,730 |
| 2026-06-24 | 954.00 | 1,075.00 | 954.00 | 1,060.00 | 1,060.00 | 102,017 |
| 2026-06-23 | 1,050.00 | 1,081.00 | 971.00 | 1,010.00 | 1,010.00 | 52,980 |
| 2026-06-22 | 1,053.00 | 1,090.00 | 990.00 | 1,090.00 | 1,090.00 | 49,158 |
| 2026-06-19 | 1,131.00 | 1,132.00 | 1,028.00 | 1,053.00 | 1,053.00 | 50,168 |
| 2026-06-18 | 1,150.00 | 1,150.00 | 1,110.00 | 1,141.00 | 1,141.00 | 19,885 |
| 2026-06-17 | 1,136.00 | 1,155.00 | 1,050.00 | 1,139.00 | 1,139.00 | 28,501 |
| 2026-06-16 | 1,119.00 | 1,149.00 | 1,100.00 | 1,136.00 | 1,136.00 | 44,869 |
| 2026-06-15 | 1,114.00 | 1,145.00 | 1,101.00 | 1,119.00 | 1,119.00 | 23,080 |
| 2026-06-12 | 1,097.00 | 1,129.00 | 1,080.00 | 1,114.00 | 1,114.00 | 34,881 |
| 2026-06-11 | 1,022.00 | 1,139.00 | 1,022.00 | 1,097.00 | 1,097.00 | 76,520 |
| 2026-06-10 | 1,017.00 | 1,090.00 | 987.00 | 1,042.00 | 1,042.00 | 94,377 |
| 2026-06-09 | 991.00 | 1,070.00 | 991.00 | 1,066.00 | 1,066.00 | 38,190 |
| 2026-06-08 | 1,050.00 | 1,050.00 | 975.00 | 1,036.00 | 1,036.00 | 81,132 |
| 2026-06-05 | 1,084.00 | 1,100.00 | 1,050.00 | 1,070.00 | 1,070.00 | 34,274 |
| 2026-06-04 | 1,120.00 | 1,120.00 | 1,031.00 | 1,084.00 | 1,084.00 | 35,293 |
| 2026-06-02 | 1,050.00 | 1,162.00 | 1,023.00 | 1,124.00 | 1,124.00 | 174,697 |
| 2026-06-01 | 1,179.00 | 1,179.00 | 1,070.00 | 1,074.00 | 1,074.00 | 167,456 |
| 2026-05-29 | 1,215.00 | 1,217.00 | 1,147.00 | 1,179.00 | 1,179.00 | 80,133 |
| 2026-05-28 | 1,250.00 | 1,258.00 | 1,198.00 | 1,225.00 | 1,225.00 | 49,526 |
| 2026-05-27 | 1,300.00 | 1,300.00 | 1,195.00 | 1,250.00 | 1,250.00 | 85,981 |
| 2026-05-26 | 1,333.00 | 1,355.00 | 1,285.00 | 1,301.00 | 1,301.00 | 52,230 |
| 2026-05-22 | 1,268.00 | 1,333.00 | 1,268.00 | 1,333.00 | 1,333.00 | 91,042 |
| 2026-05-21 | 1,280.00 | 1,319.00 | 1,272.00 | 1,290.00 | 1,290.00 | 46,459 |
| 2026-05-20 | 1,324.00 | 1,332.00 | 1,290.00 | 1,290.00 | 1,290.00 | 39,491 |
| 2026-05-19 | 1,350.00 | 1,393.00 | 1,320.00 | 1,333.00 | 1,333.00 | 27,732 |
| 2026-05-18 | 1,397.00 | 1,397.00 | 1,360.00 | 1,361.00 | 1,361.00 | 52,331 |
| 2026-05-15 | 1,398.00 | 1,435.00 | 1,373.00 | 1,397.00 | 1,397.00 | 67,451 |
| 2026-05-14 | 1,400.00 | 1,411.00 | 1,386.00 | 1,398.00 | 1,398.00 | 77,338 |
| 2026-05-13 | 1,420.00 | 1,446.00 | 1,405.00 | 1,412.00 | 1,412.00 | 49,639 |
| 2026-05-12 | 1,479.00 | 1,523.00 | 1,412.00 | 1,412.00 | 1,412.00 | 116,983 |
| 2026-05-11 | 1,482.00 | 1,508.00 | 1,465.00 | 1,479.00 | 1,479.00 | 78,496 |
| 2026-05-08 | 1,507.00 | 1,507.00 | 1,480.00 | 1,480.00 | 1,480.00 | 61,912 |
| 2026-05-07 | 1,533.00 | 1,540.00 | 1,508.00 | 1,508.00 | 1,508.00 | 72,440 |
| 2026-05-06 | 1,570.00 | 1,570.00 | 1,527.00 | 1,541.00 | 1,541.00 | 99,630 |
| 2026-05-04 | 1,610.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,570.00 | 110,881 |
| 2026-04-30 | 1,619.00 | 1,651.00 | 1,588.00 | 1,610.00 | 1,610.00 | 59,953 |
| 2026-04-29 | 1,579.00 | 1,619.00 | 1,579.00 | 1,619.00 | 1,619.00 | 40,750 |
| 2026-04-28 | 1,615.00 | 1,634.00 | 1,568.00 | 1,579.00 | 1,579.00 | 161,962 |
| 2026-04-27 | 1,645.00 | 1,668.00 | 1,634.00 | 1,634.00 | 1,634.00 | 70,718 |
| 2026-04-24 | 1,631.00 | 1,700.00 | 1,631.00 | 1,657.00 | 1,657.00 | 72,830 |
| 2026-04-23 | 1,670.00 | 1,670.00 | 1,628.00 | 1,645.00 | 1,645.00 | 71,044 |
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.