Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea · Delayed Price · Currency is KRW 1,112.00
-18.00 (-1.59%)
May 21, 2026, 3:30 PM KST
Panstar Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,055.00 | 1,185.00 | 1,036.00 | 1,130.00 | 1,130.00 | 6.40% | 865,110 |
| May 19, 2026 | 1,033.00 | 1,108.00 | 1,033.00 | 1,062.00 | 1,062.00 | 0.38% | 187,036 |
| May 18, 2026 | 1,062.00 | 1,103.00 | 1,028.00 | 1,058.00 | 1,058.00 | 0.19% | 268,525 |
| May 15, 2026 | 1,130.00 | 1,138.00 | 1,050.00 | 1,056.00 | 1,056.00 | -6.30% | 595,317 |
| May 14, 2026 | 1,037.00 | 1,341.00 | 1,036.00 | 1,127.00 | 1,127.00 | 9.21% | 3,225,787 |
| May 13, 2026 | 1,005.00 | 1,071.00 | 1,005.00 | 1,032.00 | 1,032.00 | 2.69% | 256,633 |
| May 12, 2026 | 1,018.00 | 1,021.00 | 980.00 | 1,005.00 | 1,005.00 | -2.33% | 448,116 |
| May 11, 2026 | 1,081.00 | 1,091.00 | 1,025.00 | 1,029.00 | 1,029.00 | -6.54% | 322,426 |
| May 8, 2026 | 1,111.00 | 1,111.00 | 1,074.00 | 1,101.00 | 1,101.00 | -0.99% | 110,905 |
| May 7, 2026 | 1,091.00 | 1,131.00 | 1,068.00 | 1,112.00 | 1,112.00 | 1.18% | 391,316 |
| May 6, 2026 | 1,126.00 | 1,135.00 | 1,092.00 | 1,099.00 | 1,099.00 | -4.27% | 225,647 |
| May 4, 2026 | 1,103.00 | 1,149.00 | 1,057.00 | 1,148.00 | 1,148.00 | 4.46% | 608,711 |
| Apr 30, 2026 | 1,261.00 | 1,310.00 | 1,099.00 | 1,099.00 | 1,099.00 | -4.27% | 1,110,372 |
| Apr 8, 2026 | 1,016.00 | 1,150.00 | 1,016.00 | 1,148.00 | 1,148.00 | 13.21% | 530,360 |
| Apr 7, 2026 | 980.00 | 1,026.00 | 966.00 | 1,014.00 | 1,014.00 | 3.68% | 204,098 |
| Apr 6, 2026 | 1,024.00 | 1,024.00 | 970.00 | 978.00 | 978.00 | -4.12% | 229,148 |
| Apr 3, 2026 | 990.00 | 1,024.00 | 990.00 | 1,020.00 | 1,020.00 | 3.03% | 164,440 |
| Apr 2, 2026 | 1,036.00 | 1,042.00 | 976.00 | 990.00 | 990.00 | -4.44% | 339,740 |
| Apr 1, 2026 | 1,022.00 | 1,050.00 | 1,022.00 | 1,036.00 | 1,036.00 | 2.37% | 162,556 |
| Mar 31, 2026 | 1,028.00 | 1,046.00 | 992.00 | 1,012.00 | 1,012.00 | -2.69% | 302,434 |
| Mar 30, 2026 | 1,070.00 | 1,070.00 | 1,022.00 | 1,040.00 | 1,040.00 | -2.80% | 126,871 |
| Mar 27, 2026 | 1,050.00 | 1,100.00 | 1,022.00 | 1,070.00 | 1,070.00 | 1.52% | 285,571 |
| Mar 26, 2026 | 1,064.00 | 1,076.00 | 1,040.00 | 1,054.00 | 1,054.00 | -1.50% | 139,834 |
| Mar 25, 2026 | 1,072.00 | 1,094.00 | 1,056.00 | 1,070.00 | 1,070.00 | -0.37% | 159,108 |
| Mar 24, 2026 | 1,062.00 | 1,098.00 | 1,046.00 | 1,074.00 | 1,074.00 | 3.07% | 271,992 |
| Mar 23, 2026 | 1,100.00 | 1,116.00 | 1,040.00 | 1,042.00 | 1,042.00 | -7.13% | 493,062 |
| Mar 20, 2026 | 1,160.00 | 1,168.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.88% | 479,892 |
| Mar 19, 2026 | 1,204.00 | 1,208.00 | 1,128.00 | 1,132.00 | 1,132.00 | -7.82% | 589,039 |
| Mar 18, 2026 | 1,242.00 | 1,252.00 | 1,222.00 | 1,228.00 | 1,228.00 | -0.81% | 255,755 |
| Mar 17, 2026 | 1,218.00 | 1,298.00 | 1,214.00 | 1,238.00 | 1,238.00 | 1.81% | 216,755 |
| Mar 16, 2026 | 1,246.00 | 1,254.00 | 1,206.00 | 1,216.00 | 1,216.00 | -2.09% | 434,379 |
| Mar 13, 2026 | 1,240.00 | 1,306.00 | 1,238.00 | 1,242.00 | 1,242.00 | -2.66% | 559,719 |
| Mar 12, 2026 | 1,300.00 | 1,342.00 | 1,254.00 | 1,276.00 | 1,276.00 | -4.20% | 600,636 |
| Mar 11, 2026 | 1,368.00 | 1,420.00 | 1,320.00 | 1,332.00 | 1,332.00 | -0.60% | 329,844 |
| Mar 10, 2026 | 1,298.00 | 1,372.00 | 1,240.00 | 1,340.00 | 1,340.00 | 9.84% | 655,168 |
| Mar 9, 2026 | 1,300.00 | 1,300.00 | 1,196.00 | 1,220.00 | 1,220.00 | -7.99% | 720,002 |
| Mar 6, 2026 | 1,332.00 | 1,388.00 | 1,304.00 | 1,326.00 | 1,326.00 | -1.49% | 345,458 |
| Mar 5, 2026 | 1,250.00 | 1,370.00 | 1,250.00 | 1,346.00 | 1,346.00 | 11.06% | 415,024 |
| Mar 4, 2026 | 1,336.00 | 1,408.00 | 1,200.00 | 1,212.00 | 1,212.00 | -14.29% | 1,024,876 |
| Mar 3, 2026 | 1,466.00 | 1,496.00 | 1,414.00 | 1,414.00 | 1,414.00 | -4.59% | 614,445 |
| Feb 27, 2026 | 1,500.00 | 1,530.00 | 1,468.00 | 1,482.00 | 1,482.00 | -0.27% | 581,704 |
| Feb 26, 2026 | 1,566.00 | 1,566.00 | 1,478.00 | 1,486.00 | 1,486.00 | -3.51% | 728,965 |
| Feb 25, 2026 | 1,604.00 | 1,608.00 | 1,538.00 | 1,540.00 | 1,540.00 | -3.87% | 618,980 |
| Feb 24, 2026 | 1,586.00 | 1,618.00 | 1,544.00 | 1,602.00 | 1,602.00 | - | 687,322 |
| Feb 23, 2026 | 1,620.00 | 1,670.00 | 1,572.00 | 1,602.00 | 1,602.00 | -1.11% | 1,336,672 |
| Feb 20, 2026 | 1,566.00 | 1,630.00 | 1,550.00 | 1,620.00 | 1,620.00 | 2.40% | 928,778 |
| Feb 19, 2026 | 1,508.00 | 1,678.00 | 1,500.00 | 1,582.00 | 1,582.00 | 4.91% | 2,866,533 |
| Feb 13, 2026 | 1,468.00 | 1,612.00 | 1,442.00 | 1,508.00 | 1,508.00 | 2.72% | 3,393,909 |
| Feb 12, 2026 | 1,500.00 | 1,520.00 | 1,436.00 | 1,468.00 | 1,468.00 | -1.61% | 910,124 |
| Feb 11, 2026 | 1,548.00 | 1,550.00 | 1,456.00 | 1,492.00 | 1,492.00 | -5.09% | 1,992,297 |