Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 932.00 | 932.00 | 797.00 | 798.00 | 798.00 | -16.09% | 7,842,470 |
| Oct 28, 2025 | 927.00 | 961.00 | 901.00 | 951.00 | 951.00 | 3.93% | 4,298,147 |
| Oct 27, 2025 | 925.00 | 930.00 | 890.00 | 915.00 | 915.00 | 2.12% | 3,839,063 |
| Oct 24, 2025 | 908.00 | 910.00 | 860.00 | 896.00 | 896.00 | -1.21% | 2,757,997 |
| Oct 23, 2025 | 818.00 | 929.00 | 818.00 | 907.00 | 907.00 | 9.94% | 6,676,113 |
| Oct 22, 2025 | 820.00 | 836.00 | 810.00 | 825.00 | 825.00 | -0.36% | 759,582 |
| Oct 21, 2025 | 843.00 | 859.00 | 820.00 | 828.00 | 828.00 | -1.55% | 1,514,477 |
| Oct 20, 2025 | 867.00 | 893.00 | 839.00 | 841.00 | 841.00 | 0.36% | 1,858,069 |
| Oct 17, 2025 | 872.00 | 884.00 | 811.00 | 838.00 | 838.00 | -3.90% | 1,330,428 |
| Oct 16, 2025 | 875.00 | 902.00 | 866.00 | 872.00 | 872.00 | -0.46% | 1,392,104 |
| Oct 15, 2025 | 876.00 | 886.00 | 862.00 | 876.00 | 876.00 | 0.81% | 529,008 |
| Oct 14, 2025 | 872.00 | 889.00 | 857.00 | 869.00 | 869.00 | -0.34% | 1,168,935 |
| Oct 13, 2025 | 798.00 | 877.00 | 798.00 | 872.00 | 872.00 | 5.06% | 1,758,066 |
| Oct 10, 2025 | 822.00 | 838.00 | 785.00 | 830.00 | 830.00 | -2.01% | 1,596,068 |
| Oct 2, 2025 | 820.00 | 847.00 | 815.00 | 847.00 | 847.00 | 3.42% | 837,510 |
| Oct 1, 2025 | 836.00 | 844.00 | 808.00 | 819.00 | 819.00 | 2.76% | 1,290,829 |
| Sep 30, 2025 | 821.00 | 832.00 | 786.00 | 797.00 | 797.00 | -4.09% | 2,128,753 |
| Sep 29, 2025 | 841.00 | 857.00 | 810.00 | 831.00 | 831.00 | -1.07% | 1,699,370 |
| Sep 26, 2025 | 896.00 | 910.00 | 838.00 | 840.00 | 840.00 | -6.56% | 2,602,649 |
| Sep 25, 2025 | 887.00 | 921.00 | 887.00 | 899.00 | 899.00 | - | 1,072,326 |
| Sep 24, 2025 | 940.00 | 942.00 | 885.00 | 899.00 | 899.00 | -7.32% | 2,367,837 |
| Sep 23, 2025 | 951.00 | 989.00 | 932.00 | 970.00 | 970.00 | 3.19% | 3,460,367 |
| Sep 22, 2025 | 900.00 | 980.00 | 897.00 | 940.00 | 940.00 | 8.55% | 6,873,101 |
| Sep 19, 2025 | 866.00 | 883.00 | 850.00 | 866.00 | 866.00 | 1.29% | 590,562 |
| Sep 18, 2025 | 863.00 | 867.00 | 848.00 | 855.00 | 855.00 | -0.70% | 352,734 |
| Sep 17, 2025 | 851.00 | 861.00 | 830.00 | 861.00 | 861.00 | 1.18% | 872,274 |
| Sep 16, 2025 | 861.00 | 889.00 | 850.00 | 851.00 | 851.00 | -1.62% | 710,530 |
| Sep 15, 2025 | 893.00 | 898.00 | 860.00 | 865.00 | 865.00 | -3.14% | 903,074 |
| Sep 12, 2025 | 868.00 | 920.00 | 868.00 | 893.00 | 893.00 | 2.88% | 1,761,578 |
| Sep 11, 2025 | 889.00 | 905.00 | 852.00 | 868.00 | 868.00 | -2.36% | 1,327,529 |
| Sep 10, 2025 | 835.00 | 919.00 | 835.00 | 889.00 | 889.00 | 6.47% | 3,263,938 |
| Sep 9, 2025 | 841.00 | 846.00 | 827.00 | 835.00 | 835.00 | -0.71% | 749,426 |
| Sep 8, 2025 | 859.00 | 883.00 | 820.00 | 841.00 | 841.00 | -3.56% | 1,520,750 |
| Sep 5, 2025 | 910.00 | 922.00 | 865.00 | 872.00 | 872.00 | -4.28% | 2,086,801 |
| Sep 4, 2025 | 936.00 | 947.00 | 884.00 | 911.00 | 911.00 | -2.67% | 1,138,278 |
| Sep 3, 2025 | 926.00 | 953.00 | 916.00 | 936.00 | 936.00 | 1.08% | 1,200,987 |
| Sep 2, 2025 | 926.00 | 948.00 | 920.00 | 926.00 | 926.00 | -0.32% | 1,315,709 |
| Sep 1, 2025 | 989.00 | 989.00 | 906.00 | 929.00 | 929.00 | -6.16% | 3,517,172 |
| Aug 29, 2025 | 1,036.00 | 1,056.00 | 985.00 | 990.00 | 990.00 | -4.44% | 3,301,103 |
| Aug 28, 2025 | 942.00 | 1,070.00 | 933.00 | 1,036.00 | 1,036.00 | 9.05% | 10,100,970 |
| Aug 27, 2025 | 920.00 | 1,020.00 | 917.00 | 950.00 | 950.00 | 4.97% | 6,463,217 |
| Aug 26, 2025 | 1,065.00 | 1,078.00 | 900.00 | 905.00 | 905.00 | -11.27% | 6,833,829 |
| Aug 25, 2025 | 1,021.00 | 1,042.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.10% | 1,685,565 |
| Aug 22, 2025 | 1,030.00 | 1,056.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.29% | 1,942,033 |
| Aug 21, 2025 | 1,039.00 | 1,047.00 | 1,017.00 | 1,024.00 | 1,024.00 | -1.25% | 1,486,051 |
| Aug 20, 2025 | 1,005.00 | 1,048.00 | 996.00 | 1,037.00 | 1,037.00 | 0.58% | 1,750,780 |
| Aug 19, 2025 | 1,025.00 | 1,050.00 | 985.00 | 1,031.00 | 1,031.00 | 0.10% | 2,208,195 |
| Aug 18, 2025 | 1,000.00 | 1,044.00 | 994.00 | 1,030.00 | 1,030.00 | 1.98% | 2,281,354 |
| Aug 14, 2025 | 1,035.00 | 1,064.00 | 998.00 | 1,010.00 | 1,010.00 | -5.52% | 4,271,828 |
| Aug 13, 2025 | 1,076.00 | 1,092.00 | 1,036.00 | 1,069.00 | 1,069.00 | -0.28% | 2,741,567 |