Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea · Delayed Price · Currency is KRW 584.00
-30.00 (-4.89%)
Mar 19, 2026, 12:50 PM KST
Panstar Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 621.00 | 626.00 | 611.00 | 614.00 | 614.00 | -0.81% | 511,381 |
| Mar 17, 2026 | 609.00 | 649.00 | 607.00 | 619.00 | 619.00 | 1.81% | 432,800 |
| Mar 16, 2026 | 623.00 | 627.00 | 603.00 | 608.00 | 608.00 | -2.09% | 868,758 |
| Mar 13, 2026 | 620.00 | 653.00 | 619.00 | 621.00 | 621.00 | -2.66% | 1,091,834 |
| Mar 12, 2026 | 650.00 | 671.00 | 627.00 | 638.00 | 638.00 | -4.20% | 1,196,441 |
| Mar 11, 2026 | 684.00 | 710.00 | 660.00 | 666.00 | 666.00 | -0.60% | 658,119 |
| Mar 10, 2026 | 649.00 | 686.00 | 620.00 | 670.00 | 670.00 | 9.84% | 1,301,354 |
| Mar 9, 2026 | 650.00 | 650.00 | 598.00 | 610.00 | 610.00 | -7.99% | 1,437,306 |
| Mar 6, 2026 | 666.00 | 694.00 | 652.00 | 663.00 | 663.00 | -1.49% | 673,479 |
| Mar 5, 2026 | 625.00 | 685.00 | 625.00 | 673.00 | 673.00 | 11.06% | 828,259 |
| Mar 4, 2026 | 668.00 | 704.00 | 600.00 | 606.00 | 606.00 | -14.29% | 2,045,676 |
| Mar 3, 2026 | 733.00 | 748.00 | 707.00 | 707.00 | 707.00 | -4.59% | 1,222,561 |
| Feb 27, 2026 | 750.00 | 765.00 | 734.00 | 741.00 | 741.00 | -0.27% | 1,159,353 |
| Feb 26, 2026 | 783.00 | 783.00 | 739.00 | 743.00 | 743.00 | -3.51% | 1,457,931 |
| Feb 25, 2026 | 802.00 | 804.00 | 769.00 | 770.00 | 770.00 | -3.87% | 1,165,922 |
| Feb 24, 2026 | 793.00 | 809.00 | 772.00 | 801.00 | 801.00 | - | 1,369,212 |
| Feb 23, 2026 | 810.00 | 835.00 | 786.00 | 801.00 | 801.00 | -1.11% | 2,673,344 |
| Feb 20, 2026 | 783.00 | 815.00 | 775.00 | 810.00 | 810.00 | 2.40% | 1,857,556 |
| Feb 19, 2026 | 754.00 | 839.00 | 750.00 | 791.00 | 791.00 | 4.91% | 5,733,067 |
| Feb 13, 2026 | 734.00 | 806.00 | 721.00 | 754.00 | 754.00 | 2.72% | 6,753,074 |
| Feb 12, 2026 | 750.00 | 760.00 | 718.00 | 734.00 | 734.00 | -1.61% | 1,802,923 |
| Feb 11, 2026 | 774.00 | 775.00 | 728.00 | 746.00 | 746.00 | -5.09% | 3,966,574 |
| Feb 10, 2026 | 714.00 | 840.00 | 703.00 | 786.00 | 786.00 | 10.08% | 13,448,183 |
| Feb 9, 2026 | 710.00 | 738.00 | 710.00 | 714.00 | 714.00 | -3.25% | 1,492,834 |
| Feb 6, 2026 | 653.00 | 760.00 | 622.00 | 738.00 | 738.00 | 11.99% | 5,455,275 |
| Feb 5, 2026 | 674.00 | 677.00 | 657.00 | 659.00 | 659.00 | -2.37% | 517,474 |
| Feb 4, 2026 | 670.00 | 677.00 | 660.00 | 675.00 | 675.00 | 0.45% | 519,750 |
| Feb 3, 2026 | 650.00 | 674.00 | 649.00 | 672.00 | 672.00 | 4.02% | 596,452 |
| 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 |