Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea · Delayed Price · Currency is KRW 659.00
+13.00 (2.01%)
Feb 3, 2026, 11:27 AM KST
Panstar Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 668.00 | 668.00 | 639.00 | 646.00 | 646.00 | -3.29% | 882,804 |
| Jan 30, 2026 | 686.00 | 689.00 | 660.00 | 668.00 | 668.00 | -2.62% | 871,211 |
| Jan 29, 2026 | 687.00 | 696.00 | 679.00 | 686.00 | 686.00 | -0.15% | 742,055 |
| Jan 28, 2026 | 693.00 | 695.00 | 677.00 | 687.00 | 687.00 | -0.87% | 812,667 |
| Jan 27, 2026 | 692.00 | 701.00 | 682.00 | 693.00 | 693.00 | -0.14% | 551,218 |
| Jan 26, 2026 | 705.00 | 715.00 | 690.00 | 694.00 | 694.00 | -0.86% | 681,396 |
| Jan 23, 2026 | 697.00 | 708.00 | 693.00 | 700.00 | 700.00 | -0.14% | 642,273 |
| Jan 22, 2026 | 691.00 | 704.00 | 684.00 | 701.00 | 701.00 | 1.74% | 653,125 |
| Jan 21, 2026 | 707.00 | 715.00 | 685.00 | 689.00 | 689.00 | -3.91% | 941,843 |
| Jan 20, 2026 | 703.00 | 724.00 | 684.00 | 717.00 | 717.00 | 2.14% | 785,274 |
| Jan 19, 2026 | 717.00 | 725.00 | 693.00 | 702.00 | 702.00 | -3.17% | 838,378 |
| Jan 16, 2026 | 683.00 | 729.00 | 668.00 | 725.00 | 725.00 | 6.15% | 1,792,859 |
| Jan 15, 2026 | 687.00 | 694.00 | 663.00 | 683.00 | 683.00 | -0.58% | 612,668 |
| Jan 14, 2026 | 698.00 | 699.00 | 674.00 | 687.00 | 687.00 | -2.14% | 399,635 |
| Jan 13, 2026 | 701.00 | 711.00 | 683.00 | 702.00 | 702.00 | 0.29% | 514,637 |
| Jan 12, 2026 | 699.00 | 715.00 | 690.00 | 700.00 | 700.00 | - | 542,010 |
| Jan 9, 2026 | 707.00 | 715.00 | 673.00 | 700.00 | 700.00 | 0.72% | 923,826 |
| Jan 8, 2026 | 663.00 | 708.00 | 652.00 | 695.00 | 695.00 | 4.67% | 1,367,493 |
| Jan 7, 2026 | 676.00 | 688.00 | 657.00 | 664.00 | 664.00 | -2.50% | 417,623 |
| Jan 6, 2026 | 695.00 | 695.00 | 655.00 | 681.00 | 681.00 | -0.87% | 290,405 |
| Jan 5, 2026 | 676.00 | 687.00 | 675.00 | 687.00 | 687.00 | -0.15% | 382,548 |
| Jan 2, 2026 | 665.00 | 698.00 | 660.00 | 688.00 | 688.00 | 4.24% | 788,232 |
| Dec 30, 2025 | 645.00 | 668.00 | 641.00 | 660.00 | 660.00 | 0.92% | 277,208 |
| Dec 29, 2025 | 642.00 | 664.00 | 642.00 | 654.00 | 654.00 | 1.87% | 374,353 |
| Dec 26, 2025 | 659.00 | 665.00 | 640.00 | 642.00 | 642.00 | -2.58% | 449,614 |
| Dec 24, 2025 | 662.00 | 668.00 | 651.00 | 659.00 | 659.00 | -0.45% | 233,713 |
| Dec 23, 2025 | 680.00 | 695.00 | 656.00 | 662.00 | 662.00 | -2.50% | 271,606 |
| Dec 22, 2025 | 659.00 | 689.00 | 656.00 | 679.00 | 679.00 | 5.27% | 725,224 |
| Dec 19, 2025 | 643.00 | 658.00 | 643.00 | 645.00 | 645.00 | -0.62% | 228,328 |
| Dec 18, 2025 | 642.00 | 657.00 | 639.00 | 649.00 | 649.00 | -0.31% | 299,722 |
| Dec 17, 2025 | 659.00 | 668.00 | 645.00 | 651.00 | 651.00 | -1.36% | 278,634 |
| Dec 16, 2025 | 668.00 | 668.00 | 653.00 | 660.00 | 660.00 | -0.45% | 260,909 |
| Dec 15, 2025 | 672.00 | 684.00 | 655.00 | 663.00 | 663.00 | -1.78% | 497,488 |
| Dec 12, 2025 | 689.00 | 689.00 | 670.00 | 675.00 | 675.00 | -0.44% | 194,046 |
| Dec 11, 2025 | 685.00 | 694.00 | 677.00 | 678.00 | 678.00 | -1.02% | 219,342 |
| Dec 10, 2025 | 687.00 | 693.00 | 670.00 | 685.00 | 685.00 | -0.29% | 231,448 |
| Dec 9, 2025 | 699.00 | 707.00 | 674.00 | 687.00 | 687.00 | -1.01% | 342,195 |
| Dec 8, 2025 | 680.00 | 706.00 | 678.00 | 694.00 | 694.00 | 1.91% | 376,679 |
| Dec 5, 2025 | 673.00 | 686.00 | 664.00 | 681.00 | 681.00 | 1.19% | 299,222 |
| Dec 4, 2025 | 692.00 | 692.00 | 643.00 | 673.00 | 673.00 | -2.75% | 378,832 |
| Dec 3, 2025 | 676.00 | 692.00 | 668.00 | 692.00 | 692.00 | 3.44% | 490,877 |
| Dec 2, 2025 | 662.00 | 680.00 | 657.00 | 669.00 | 669.00 | 0.15% | 270,918 |
| Dec 1, 2025 | 685.00 | 687.00 | 663.00 | 668.00 | 668.00 | -1.18% | 446,408 |
| Nov 28, 2025 | 656.00 | 687.00 | 648.00 | 676.00 | 676.00 | 3.05% | 756,357 |
| Nov 27, 2025 | 644.00 | 666.00 | 638.00 | 656.00 | 656.00 | 1.86% | 440,991 |
| Nov 26, 2025 | 629.00 | 644.00 | 619.00 | 644.00 | 644.00 | 3.87% | 450,024 |
| Nov 25, 2025 | 615.00 | 635.00 | 615.00 | 620.00 | 620.00 | 0.49% | 357,607 |
| Nov 24, 2025 | 624.00 | 635.00 | 605.00 | 617.00 | 617.00 | -0.48% | 780,706 |
| Nov 21, 2025 | 643.00 | 645.00 | 618.00 | 620.00 | 620.00 | -4.02% | 660,999 |
| Nov 20, 2025 | 651.00 | 715.00 | 646.00 | 646.00 | 646.00 | -1.52% | 1,909,903 |