Pan Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,675.00 | 1,680.00 | 1,638.00 | 1,670.00 | 1,670.00 | 80,300 |
| 2026-04-21 | 1,714.00 | 1,720.00 | 1,664.00 | 1,675.00 | 1,675.00 | 54,234 |
| 2026-04-20 | 1,702.00 | 1,720.00 | 1,695.00 | 1,714.00 | 1,714.00 | 54,675 |
| 2026-04-17 | 1,685.00 | 1,719.00 | 1,671.00 | 1,719.00 | 1,719.00 | 71,379 |
| 2026-04-16 | 1,637.00 | 1,680.00 | 1,634.00 | 1,680.00 | 1,680.00 | 90,504 |
| 2026-04-15 | 1,640.00 | 1,649.00 | 1,615.00 | 1,649.00 | 1,649.00 | 61,286 |
| 2026-04-14 | 1,625.00 | 1,637.00 | 1,609.00 | 1,635.00 | 1,635.00 | 40,681 |
| 2026-04-13 | 1,595.00 | 1,624.00 | 1,573.00 | 1,623.00 | 1,623.00 | 38,445 |
| 2026-04-10 | 1,575.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | 34,303 |
| 2026-04-09 | 1,551.00 | 1,585.00 | 1,520.00 | 1,575.00 | 1,575.00 | 55,482 |
| 2026-04-08 | 1,551.00 | 1,565.00 | 1,532.00 | 1,551.00 | 1,551.00 | 52,688 |
| 2026-04-07 | 1,561.00 | 1,598.00 | 1,519.00 | 1,540.00 | 1,540.00 | 55,284 |
| 2026-04-06 | 1,550.00 | 1,600.00 | 1,550.00 | 1,571.00 | 1,571.00 | 49,622 |
| 2026-04-03 | 1,575.00 | 1,610.00 | 1,555.00 | 1,561.00 | 1,561.00 | 49,695 |
| 2026-04-02 | 1,618.00 | 1,618.00 | 1,550.00 | 1,575.00 | 1,575.00 | 35,634 |
| 2026-04-01 | 1,570.00 | 1,604.00 | 1,570.00 | 1,595.00 | 1,595.00 | 29,995 |
| 2026-03-31 | 1,604.00 | 1,604.00 | 1,546.00 | 1,561.00 | 1,561.00 | 25,817 |
| 2026-03-30 | 1,618.00 | 1,618.00 | 1,567.00 | 1,604.00 | 1,604.00 | 19,059 |
| 2026-03-27 | 1,605.00 | 1,618.00 | 1,551.00 | 1,618.00 | 1,618.00 | 58,966 |
| 2026-03-26 | 1,585.00 | 1,619.00 | 1,568.00 | 1,605.00 | 1,605.00 | 46,891 |
| 2026-03-25 | 1,560.00 | 1,584.00 | 1,545.00 | 1,580.00 | 1,580.00 | 63,180 |
| 2026-03-24 | 1,540.00 | 1,560.00 | 1,517.00 | 1,556.00 | 1,556.00 | 38,111 |
| 2026-03-23 | 1,531.00 | 1,595.00 | 1,465.00 | 1,537.00 | 1,537.00 | 118,745 |
| 2026-03-20 | 1,588.00 | 1,620.00 | 1,562.00 | 1,569.00 | 1,569.00 | 67,011 |
| 2026-03-19 | 1,623.00 | 1,623.00 | 1,585.00 | 1,587.00 | 1,587.00 | 24,240 |
| 2026-03-18 | 1,627.00 | 1,627.00 | 1,594.00 | 1,616.00 | 1,616.00 | 45,466 |
| 2026-03-17 | 1,591.00 | 1,620.00 | 1,591.00 | 1,620.00 | 1,620.00 | 17,783 |
| 2026-03-16 | 1,648.00 | 1,648.00 | 1,579.00 | 1,580.00 | 1,580.00 | 62,787 |
| 2026-03-13 | 1,625.00 | 1,648.00 | 1,595.00 | 1,648.00 | 1,648.00 | 48,809 |
| 2026-03-12 | 1,600.00 | 1,635.00 | 1,586.00 | 1,635.00 | 1,635.00 | 42,189 |
| 2026-03-11 | 1,590.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,600.00 | 36,551 |
| 2026-03-10 | 1,560.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,590.00 | 80,224 |
| 2026-03-09 | 1,580.00 | 1,580.00 | 1,500.00 | 1,508.00 | 1,508.00 | 93,275 |
| 2026-03-06 | 1,555.00 | 1,626.00 | 1,555.00 | 1,626.00 | 1,626.00 | 106,096 |
| 2026-03-05 | 1,491.00 | 1,555.00 | 1,491.00 | 1,555.00 | 1,555.00 | 128,714 |
| 2026-03-04 | 1,585.00 | 1,629.00 | 1,481.00 | 1,481.00 | 1,481.00 | 221,326 |
| 2026-03-03 | 1,698.00 | 1,698.00 | 1,629.00 | 1,646.00 | 1,646.00 | 196,161 |
| 2026-02-27 | 1,720.00 | 1,720.00 | 1,668.00 | 1,698.00 | 1,698.00 | 174,430 |
| 2026-02-26 | 1,739.00 | 1,739.00 | 1,671.00 | 1,718.00 | 1,718.00 | 211,370 |
| 2026-02-25 | 1,726.00 | 1,728.00 | 1,704.00 | 1,728.00 | 1,728.00 | 82,882 |
| 2026-02-24 | 1,750.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,715.00 | 87,518 |
| 2026-02-23 | 1,710.00 | 1,760.00 | 1,707.00 | 1,749.00 | 1,749.00 | 172,819 |
| 2026-02-20 | 1,710.00 | 1,741.00 | 1,702.00 | 1,710.00 | 1,710.00 | 130,743 |
| 2026-02-19 | 1,730.00 | 1,731.00 | 1,710.00 | 1,717.00 | 1,717.00 | 137,147 |
| 2026-02-13 | 1,756.00 | 1,756.00 | 1,715.00 | 1,736.00 | 1,736.00 | 149,086 |
| 2026-02-12 | 1,779.00 | 1,779.00 | 1,743.00 | 1,756.00 | 1,756.00 | 57,268 |
| 2026-02-11 | 1,773.00 | 1,773.00 | 1,740.00 | 1,760.00 | 1,760.00 | 78,248 |
| 2026-02-10 | 1,702.00 | 1,760.00 | 1,702.00 | 1,751.00 | 1,751.00 | 122,908 |
| 2026-02-09 | 1,725.00 | 1,736.00 | 1,715.00 | 1,726.00 | 1,726.00 | 51,500 |
| 2026-02-06 | 1,742.00 | 1,759.00 | 1,700.00 | 1,724.00 | 1,724.00 | 89,829 |
| 2026-02-05 | 1,778.00 | 1,791.00 | 1,752.00 | 1,760.00 | 1,760.00 | 64,729 |
| 2026-02-04 | 1,780.00 | 1,782.00 | 1,762.00 | 1,778.00 | 1,778.00 | 66,442 |
| 2026-02-03 | 1,786.00 | 1,800.00 | 1,752.00 | 1,792.00 | 1,792.00 | 69,085 |
| 2026-02-02 | 1,820.00 | 1,820.00 | 1,750.00 | 1,785.00 | 1,785.00 | 150,575 |
| 2026-01-30 | 1,823.00 | 1,824.00 | 1,796.00 | 1,796.00 | 1,796.00 | 167,636 |
| 2026-01-29 | 1,833.00 | 1,833.00 | 1,796.00 | 1,831.00 | 1,831.00 | 132,725 |
| 2026-01-28 | 1,843.00 | 1,858.00 | 1,823.00 | 1,833.00 | 1,833.00 | 79,160 |
| 2026-01-27 | 1,844.00 | 1,858.00 | 1,825.00 | 1,843.00 | 1,843.00 | 46,074 |
| 2026-01-26 | 1,841.00 | 1,860.00 | 1,826.00 | 1,842.00 | 1,842.00 | 128,265 |
| 2026-01-23 | 1,803.00 | 1,826.00 | 1,787.00 | 1,826.00 | 1,826.00 | 97,320 |
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.