Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea flag South Korea · Delayed Price · Currency is KRW
847.00
+28.00 (3.42%)
At close: Oct 2, 2025

Panstar Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025822.00838.00785.00830.00830.00-2.01%1,593,002
Oct 2, 2025820.00847.00815.00847.00847.003.42%837,510
Oct 1, 2025836.00844.00808.00819.00819.002.76%1,290,829
Sep 30, 2025821.00832.00786.00797.00797.00-4.09%2,128,753
Sep 29, 2025841.00857.00810.00831.00831.00-1.07%1,699,370
Sep 26, 2025896.00910.00838.00840.00840.00-6.56%2,602,649
Sep 25, 2025887.00921.00887.00899.00899.00-1,072,326
Sep 24, 2025940.00942.00885.00899.00899.00-7.32%2,367,837
Sep 23, 2025951.00989.00932.00970.00970.003.19%3,460,367
Sep 22, 2025900.00980.00897.00940.00940.008.55%6,873,101
Sep 19, 2025866.00883.00850.00866.00866.001.29%590,562
Sep 18, 2025863.00867.00848.00855.00855.00-0.70%352,734
Sep 17, 2025851.00861.00830.00861.00861.001.18%872,274
Sep 16, 2025861.00889.00850.00851.00851.00-1.62%710,530
Sep 15, 2025893.00898.00860.00865.00865.00-3.14%903,074
Sep 12, 2025868.00920.00868.00893.00893.002.88%1,761,578
Sep 11, 2025889.00905.00852.00868.00868.00-2.36%1,327,529
Sep 10, 2025835.00919.00835.00889.00889.006.47%3,263,938
Sep 9, 2025841.00846.00827.00835.00835.00-0.71%749,426
Sep 8, 2025859.00883.00820.00841.00841.00-3.56%1,520,750
Sep 5, 2025910.00922.00865.00872.00872.00-4.28%2,086,801
Sep 4, 2025936.00947.00884.00911.00911.00-2.67%1,138,278
Sep 3, 2025926.00953.00916.00936.00936.001.08%1,200,987
Sep 2, 2025926.00948.00920.00926.00926.00-0.32%1,315,709
Sep 1, 2025989.00989.00906.00929.00929.00-6.16%3,517,172
Aug 29, 20251,036.001,056.00985.00990.00990.00-4.44%3,301,103
Aug 28, 2025942.001,070.00933.001,036.001,036.009.05%10,100,970
Aug 27, 2025920.001,020.00917.00950.00950.004.97%6,463,217
Aug 26, 20251,065.001,078.00900.00905.00905.00-11.27%6,833,829
Aug 25, 20251,021.001,042.001,011.001,020.001,020.00-0.10%1,685,565
Aug 22, 20251,030.001,056.001,021.001,021.001,021.00-0.29%1,942,033
Aug 21, 20251,039.001,047.001,017.001,024.001,024.00-1.25%1,486,051
Aug 20, 20251,005.001,048.00996.001,037.001,037.000.58%1,750,780
Aug 19, 20251,025.001,050.00985.001,031.001,031.000.10%2,208,195
Aug 18, 20251,000.001,044.00994.001,030.001,030.001.98%2,281,354
Aug 14, 20251,035.001,064.00998.001,010.001,010.00-5.52%4,271,828
Aug 13, 20251,076.001,092.001,036.001,069.001,069.00-0.28%2,741,567
Aug 12, 20251,053.001,111.001,032.001,072.001,072.001.23%7,112,666
Aug 11, 20251,001.001,100.00994.001,059.001,059.006.22%8,735,448
Aug 8, 2025986.001,024.00964.00997.00997.002.26%5,545,501
Aug 7, 20251,007.001,026.00971.00975.00975.00-4.13%5,917,250
Aug 6, 2025950.001,133.00921.001,017.001,017.007.05%43,128,290
Aug 5, 2025901.00972.00897.00950.00950.005.91%6,089,294
Aug 4, 2025885.00917.00878.00897.00897.001.36%4,129,054
Aug 1, 2025902.00925.00881.00885.00885.00-1.88%7,757,532
Jul 31, 2025825.00990.00808.00902.00902.0012.89%38,033,060
Jul 30, 2025752.00859.00746.00799.00799.006.39%12,497,700
Jul 29, 2025758.00790.00742.00751.00751.002.32%4,810,335
Jul 28, 2025711.00795.00700.00734.00734.000.69%7,542,872
Jul 25, 2025681.00743.00677.00729.00729.007.21%4,405,433