Pan Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,783.00 | 1,807.00 | 1,783.00 | 1,803.00 | 1,803.00 | 55,056 |
| 2026-01-21 | 1,810.00 | 1,824.00 | 1,781.00 | 1,781.00 | 1,781.00 | 97,222 |
| 2026-01-20 | 1,827.00 | 1,836.00 | 1,796.00 | 1,825.00 | 1,825.00 | 56,236 |
| 2026-01-19 | 1,826.00 | 1,843.00 | 1,781.00 | 1,827.00 | 1,827.00 | 126,545 |
| 2026-01-16 | 1,830.00 | 1,880.00 | 1,800.00 | 1,826.00 | 1,826.00 | 146,062 |
| 2026-01-15 | 1,847.00 | 1,882.00 | 1,827.00 | 1,830.00 | 1,830.00 | 94,291 |
| 2026-01-14 | 1,856.00 | 1,862.00 | 1,837.00 | 1,847.00 | 1,847.00 | 45,854 |
| 2026-01-13 | 1,878.00 | 1,878.00 | 1,837.00 | 1,856.00 | 1,856.00 | 122,183 |
| 2026-01-12 | 1,876.00 | 1,900.00 | 1,845.00 | 1,878.00 | 1,878.00 | 145,858 |
| 2026-01-09 | 1,880.00 | 1,895.00 | 1,852.00 | 1,876.00 | 1,876.00 | 49,428 |
| 2026-01-08 | 1,899.00 | 1,919.00 | 1,850.00 | 1,876.00 | 1,876.00 | 108,877 |
| 2026-01-07 | 1,880.00 | 1,900.00 | 1,872.00 | 1,900.00 | 1,900.00 | 81,373 |
| 2026-01-06 | 1,961.00 | 1,978.00 | 1,885.00 | 1,901.00 | 1,901.00 | 152,411 |
| 2026-01-05 | 1,986.00 | 1,999.00 | 1,935.00 | 1,961.00 | 1,961.00 | 126,584 |
| 2026-01-02 | 1,910.00 | 2,040.00 | 1,910.00 | 1,977.00 | 1,977.00 | 533,543 |
| 2025-12-30 | 1,880.00 | 1,885.00 | 1,860.00 | 1,879.00 | 1,879.00 | 79,404 |
| 2025-12-29 | 1,900.00 | 1,911.00 | 1,860.00 | 1,879.00 | 1,879.00 | 64,033 |
| 2025-12-26 | 1,919.00 | 1,946.00 | 1,890.00 | 1,900.00 | 1,900.00 | 26,774 |
| 2025-12-24 | 1,915.00 | 1,929.00 | 1,904.00 | 1,929.00 | 1,929.00 | 33,264 |
| 2025-12-23 | 1,934.00 | 1,954.00 | 1,915.00 | 1,921.00 | 1,921.00 | 75,663 |
| 2025-12-22 | 1,924.00 | 1,949.00 | 1,915.00 | 1,942.00 | 1,942.00 | 50,315 |
| 2025-12-19 | 1,903.00 | 1,945.00 | 1,900.00 | 1,929.00 | 1,929.00 | 52,624 |
| 2025-12-18 | 1,903.00 | 1,923.00 | 1,890.00 | 1,919.00 | 1,919.00 | 61,424 |
| 2025-12-17 | 1,897.00 | 1,924.00 | 1,893.00 | 1,912.00 | 1,912.00 | 60,616 |
| 2025-12-16 | 1,934.00 | 1,958.00 | 1,905.00 | 1,913.00 | 1,913.00 | 67,633 |
| 2025-12-15 | 1,919.00 | 1,956.00 | 1,912.00 | 1,948.00 | 1,948.00 | 80,673 |
| 2025-12-12 | 1,910.00 | 1,939.00 | 1,909.00 | 1,935.00 | 1,935.00 | 129,104 |
| 2025-12-11 | 1,885.00 | 1,935.00 | 1,885.00 | 1,910.00 | 1,910.00 | 91,238 |
| 2025-12-10 | 1,873.00 | 1,912.00 | 1,867.00 | 1,904.00 | 1,904.00 | 60,169 |
| 2025-12-09 | 1,877.00 | 1,880.00 | 1,765.00 | 1,873.00 | 1,873.00 | 64,158 |
| 2025-12-08 | 1,900.00 | 1,901.00 | 1,860.00 | 1,877.00 | 1,877.00 | 90,955 |
| 2025-12-05 | 1,913.00 | 1,913.00 | 1,875.00 | 1,900.00 | 1,900.00 | 91,445 |
| 2025-12-04 | 1,893.00 | 1,917.00 | 1,889.00 | 1,910.00 | 1,910.00 | 75,335 |
| 2025-12-03 | 1,928.00 | 1,929.00 | 1,900.00 | 1,910.00 | 1,910.00 | 46,330 |
| 2025-12-02 | 1,897.00 | 1,925.00 | 1,893.00 | 1,923.00 | 1,923.00 | 48,038 |
| 2025-12-01 | 1,898.00 | 1,943.00 | 1,898.00 | 1,908.00 | 1,908.00 | 91,843 |
| 2025-11-28 | 1,850.00 | 1,935.00 | 1,850.00 | 1,914.00 | 1,914.00 | 47,548 |
| 2025-11-27 | 1,877.00 | 1,880.00 | 1,855.00 | 1,863.00 | 1,863.00 | 59,690 |
| 2025-11-26 | 1,850.00 | 1,880.00 | 1,850.00 | 1,859.00 | 1,859.00 | 109,810 |
| 2025-11-25 | 1,827.00 | 1,868.00 | 1,827.00 | 1,850.00 | 1,850.00 | 77,563 |
| 2025-11-24 | 1,844.00 | 1,865.00 | 1,836.00 | 1,836.00 | 1,836.00 | 72,759 |
| 2025-11-21 | 1,835.00 | 1,896.00 | 1,835.00 | 1,843.00 | 1,843.00 | 67,163 |
| 2025-11-20 | 1,830.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | 103,527 |
| 2025-11-19 | 1,850.00 | 1,866.00 | 1,827.00 | 1,832.00 | 1,832.00 | 141,717 |
| 2025-11-18 | 1,871.00 | 1,938.00 | 1,861.00 | 1,868.00 | 1,868.00 | 74,360 |
| 2025-11-17 | 1,941.00 | 1,955.00 | 1,870.00 | 1,919.00 | 1,919.00 | 130,631 |
| 2025-11-14 | 1,927.00 | 1,958.00 | 1,920.00 | 1,941.00 | 1,941.00 | 95,400 |
| 2025-11-13 | 1,980.00 | 2,060.00 | 1,926.00 | 1,960.00 | 1,960.00 | 434,735 |
| 2025-11-12 | 1,935.00 | 1,965.00 | 1,920.00 | 1,956.00 | 1,956.00 | 66,259 |
| 2025-11-11 | 1,951.00 | 1,976.00 | 1,900.00 | 1,935.00 | 1,935.00 | 150,735 |
| 2025-11-10 | 1,929.00 | 1,970.00 | 1,929.00 | 1,951.00 | 1,951.00 | 57,068 |
| 2025-11-07 | 1,979.00 | 1,985.00 | 1,902.00 | 1,933.00 | 1,933.00 | 111,905 |
| 2025-11-06 | 1,960.00 | 1,986.00 | 1,881.00 | 1,979.00 | 1,979.00 | 219,468 |
| 2025-11-05 | 1,962.00 | 1,980.00 | 1,800.00 | 1,960.00 | 1,960.00 | 362,944 |
| 2025-11-04 | 1,999.00 | 2,035.00 | 1,977.00 | 1,981.00 | 1,981.00 | 206,550 |
| 2025-11-03 | 2,120.00 | 2,120.00 | 1,963.00 | 1,997.00 | 1,997.00 | 588,216 |
| 2025-10-31 | 2,050.00 | 2,125.00 | 2,030.00 | 2,080.00 | 2,080.00 | 209,167 |
| 2025-10-30 | 2,020.00 | 2,155.00 | 2,020.00 | 2,050.00 | 2,050.00 | 522,743 |
| 2025-10-29 | 2,070.00 | 2,075.00 | 2,010.00 | 2,010.00 | 2,010.00 | 200,577 |
| 2025-10-28 | 2,085.00 | 2,130.00 | 2,045.00 | 2,060.00 | 2,060.00 | 148,213 |
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.