Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea flag South Korea · Delayed Price · Currency is KRW
896.00
-11.00 (-1.21%)
At close: Oct 24, 2025

Panstar Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025932.00932.00797.00798.00798.00-16.09%7,842,470
Oct 28, 2025927.00961.00901.00951.00951.003.93%4,298,147
Oct 27, 2025925.00930.00890.00915.00915.002.12%3,839,063
Oct 24, 2025908.00910.00860.00896.00896.00-1.21%2,757,997
Oct 23, 2025818.00929.00818.00907.00907.009.94%6,676,113
Oct 22, 2025820.00836.00810.00825.00825.00-0.36%759,582
Oct 21, 2025843.00859.00820.00828.00828.00-1.55%1,514,477
Oct 20, 2025867.00893.00839.00841.00841.000.36%1,858,069
Oct 17, 2025872.00884.00811.00838.00838.00-3.90%1,330,428
Oct 16, 2025875.00902.00866.00872.00872.00-0.46%1,392,104
Oct 15, 2025876.00886.00862.00876.00876.000.81%529,008
Oct 14, 2025872.00889.00857.00869.00869.00-0.34%1,168,935
Oct 13, 2025798.00877.00798.00872.00872.005.06%1,758,066
Oct 10, 2025822.00838.00785.00830.00830.00-2.01%1,596,068
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