Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea · Delayed Price · Currency is KRW 1,028.00
-17.00 (-1.63%)
Oct 2, 2026, 3:30 PM KST
Panstar Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,044.00 | 1,052.00 | 1,022.00 | 1,028.00 | 1,028.00 | -1.63% | 87,218 |
| Oct 1, 2026 | 1,025.00 | 1,058.00 | 1,019.00 | 1,045.00 | 1,045.00 | 0.77% | 100,546 |
| Sep 30, 2026 | 1,000.00 | 1,064.00 | 1,000.00 | 1,037.00 | 1,037.00 | 2.78% | 148,979 |
| Sep 29, 2026 | 1,011.00 | 1,018.00 | 998.00 | 1,009.00 | 1,009.00 | -1.18% | 126,214 |
| Sep 28, 2026 | 1,049.00 | 1,053.00 | 1,015.00 | 1,021.00 | 1,021.00 | -3.50% | 122,039 |
| Sep 23, 2026 | 1,064.00 | 1,065.00 | 1,036.00 | 1,058.00 | 1,058.00 | -0.66% | 128,002 |
| Sep 22, 2026 | 1,087.00 | 1,089.00 | 1,062.00 | 1,065.00 | 1,065.00 | -1.39% | 135,752 |
| Sep 21, 2026 | 1,086.00 | 1,095.00 | 1,062.00 | 1,080.00 | 1,080.00 | -1.28% | 141,675 |
| Sep 18, 2026 | 1,089.00 | 1,124.00 | 1,077.00 | 1,094.00 | 1,094.00 | 1.48% | 222,566 |
| Sep 17, 2026 | 1,092.00 | 1,092.00 | 1,060.00 | 1,078.00 | 1,078.00 | -1.28% | 83,545 |
| Sep 16, 2026 | 1,130.00 | 1,130.00 | 1,074.00 | 1,092.00 | 1,092.00 | -1.89% | 149,152 |
| Sep 15, 2026 | 1,121.00 | 1,145.00 | 1,083.00 | 1,113.00 | 1,113.00 | -0.71% | 170,306 |
| Sep 14, 2026 | 1,171.00 | 1,175.00 | 1,113.00 | 1,121.00 | 1,121.00 | -0.97% | 298,328 |
| Sep 11, 2026 | 1,126.00 | 1,143.00 | 1,103.00 | 1,132.00 | 1,132.00 | 0.44% | 216,357 |
| Sep 10, 2026 | 1,124.00 | 1,160.00 | 1,099.00 | 1,127.00 | 1,127.00 | -0.70% | 414,130 |
| Sep 9, 2026 | 1,135.00 | 1,149.00 | 1,104.00 | 1,135.00 | 1,135.00 | -1.30% | 213,797 |
| Sep 8, 2026 | 1,168.00 | 1,171.00 | 1,122.00 | 1,150.00 | 1,150.00 | -1.54% | 246,910 |
| Sep 7, 2026 | 1,154.00 | 1,174.00 | 1,135.00 | 1,168.00 | 1,168.00 | 2.01% | 495,985 |
| Sep 4, 2026 | 1,137.00 | 1,148.00 | 1,100.00 | 1,145.00 | 1,145.00 | 0.26% | 263,343 |
| Sep 3, 2026 | 1,165.00 | 1,165.00 | 1,093.00 | 1,142.00 | 1,142.00 | 0.53% | 387,308 |
| Sep 2, 2026 | 1,067.00 | 1,160.00 | 1,036.00 | 1,136.00 | 1,136.00 | 6.87% | 743,643 |
| Sep 1, 2026 | 1,069.00 | 1,070.00 | 1,017.00 | 1,063.00 | 1,063.00 | -0.56% | 230,510 |
| Aug 31, 2026 | 1,083.00 | 1,084.00 | 1,016.00 | 1,069.00 | 1,069.00 | -1.29% | 189,359 |
| Aug 28, 2026 | 1,095.00 | 1,095.00 | 1,061.00 | 1,083.00 | 1,083.00 | -1.37% | 275,108 |
| Aug 27, 2026 | 1,100.00 | 1,117.00 | 1,072.00 | 1,098.00 | 1,098.00 | -0.18% | 132,016 |
| Aug 26, 2026 | 1,103.00 | 1,113.00 | 1,070.00 | 1,100.00 | 1,100.00 | -1.08% | 226,746 |
| Aug 25, 2026 | 1,100.00 | 1,122.00 | 1,054.00 | 1,112.00 | 1,112.00 | - | 209,560 |
| Aug 24, 2026 | 1,110.00 | 1,152.00 | 1,079.00 | 1,112.00 | 1,112.00 | 1.09% | 551,651 |
| Aug 21, 2026 | 1,090.00 | 1,182.00 | 1,051.00 | 1,100.00 | 1,100.00 | 1.66% | 943,088 |
| Aug 20, 2026 | 1,090.00 | 1,120.00 | 1,059.00 | 1,082.00 | 1,082.00 | -2.61% | 281,653 |
| Aug 19, 2026 | 1,046.00 | 1,130.00 | 1,007.00 | 1,111.00 | 1,111.00 | 6.21% | 1,176,791 |
| Aug 18, 2026 | 1,117.00 | 1,140.00 | 1,037.00 | 1,046.00 | 1,046.00 | 1.55% | 750,883 |
| Aug 14, 2026 | 1,007.00 | 1,030.00 | 982.00 | 1,030.00 | 1,030.00 | 1.48% | 189,318 |
| Aug 13, 2026 | 1,030.00 | 1,033.00 | 983.00 | 1,015.00 | 1,015.00 | -1.84% | 131,354 |
| Aug 12, 2026 | 1,019.00 | 1,043.00 | 999.00 | 1,034.00 | 1,034.00 | 2.07% | 90,782 |
| Aug 11, 2026 | 1,018.00 | 1,018.00 | 975.00 | 1,013.00 | 1,013.00 | 0.50% | 95,371 |
| Aug 10, 2026 | 1,020.00 | 1,020.00 | 960.00 | 1,008.00 | 1,008.00 | -1.08% | 80,379 |
| Aug 7, 2026 | 996.00 | 1,027.00 | 970.00 | 1,019.00 | 1,019.00 | 0.69% | 122,210 |
| Aug 6, 2026 | 1,017.00 | 1,020.00 | 925.00 | 1,012.00 | 1,012.00 | 1.10% | 213,288 |
| Aug 5, 2026 | 1,002.00 | 1,019.00 | 992.00 | 1,001.00 | 1,001.00 | 0.10% | 169,601 |
| Aug 4, 2026 | 1,000.00 | 1,017.00 | 984.00 | 1,000.00 | 1,000.00 | - | 164,816 |
| Aug 3, 2026 | 961.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | 5.93% | 368,658 |
| Jul 31, 2026 | 930.00 | 970.00 | 872.00 | 944.00 | 944.00 | 3.74% | 68,049 |
| Jul 30, 2026 | 851.00 | 923.00 | 851.00 | 910.00 | 910.00 | 1.68% | 57,565 |
| Jul 29, 2026 | 905.00 | 940.00 | 806.00 | 895.00 | 895.00 | -0.56% | 189,819 |
| Jul 28, 2026 | 891.00 | 918.00 | 872.00 | 900.00 | 900.00 | 0.11% | 82,949 |
| Jul 27, 2026 | 903.00 | 939.00 | 891.00 | 899.00 | 899.00 | -1.32% | 51,734 |
| Jul 24, 2026 | 915.00 | 918.00 | 896.00 | 911.00 | 911.00 | -0.55% | 43,613 |
| Jul 23, 2026 | 938.00 | 939.00 | 886.00 | 916.00 | 916.00 | -1.82% | 100,123 |
| Jul 22, 2026 | 965.00 | 965.00 | 921.00 | 933.00 | 933.00 | -0.64% | 30,028 |