Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea · Delayed Price · Currency is KRW 939.00
-13.00 (-1.37%)
Jul 21, 2026, 3:30 PM KST
Panstar Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 982.00 | 982.00 | 922.00 | 952.00 | 952.00 | -2.16% | 40,115 |
| Jul 16, 2026 | 929.00 | 984.00 | 916.00 | 973.00 | 973.00 | 4.74% | 117,653 |
| Jul 15, 2026 | 935.00 | 949.00 | 914.00 | 929.00 | 929.00 | -0.75% | 45,777 |
| Jul 14, 2026 | 921.00 | 963.00 | 872.00 | 936.00 | 936.00 | -0.95% | 98,613 |
| Jul 13, 2026 | 984.00 | 984.00 | 930.00 | 945.00 | 945.00 | -3.96% | 62,075 |
| Jul 10, 2026 | 958.00 | 988.00 | 950.00 | 984.00 | 984.00 | 3.58% | 62,970 |
| Jul 9, 2026 | 970.00 | 970.00 | 909.00 | 950.00 | 950.00 | -2.06% | 57,387 |
| Jul 8, 2026 | 979.00 | 995.00 | 902.00 | 970.00 | 970.00 | -1.02% | 136,515 |
| Jul 7, 2026 | 963.00 | 984.00 | 939.00 | 980.00 | 980.00 | 1.98% | 172,676 |
| Jul 6, 2026 | 989.00 | 989.00 | 912.00 | 961.00 | 961.00 | 0.73% | 117,549 |
| Jul 3, 2026 | 975.00 | 977.00 | 923.00 | 954.00 | 954.00 | -2.15% | 86,828 |
| Jul 2, 2026 | 873.00 | 1,001.00 | 861.00 | 975.00 | 975.00 | 7.85% | 362,916 |
| Jul 1, 2026 | 797.00 | 989.00 | 772.00 | 904.00 | 904.00 | 18.17% | 1,019,488 |
| Jun 30, 2026 | 768.00 | 784.00 | 745.00 | 765.00 | 765.00 | 0.26% | 58,906 |
| Jun 29, 2026 | 745.00 | 765.00 | 729.00 | 763.00 | 763.00 | 2.42% | 165,898 |
| Jun 26, 2026 | 791.00 | 791.00 | 680.00 | 745.00 | 745.00 | -3.87% | 445,753 |
| Jun 25, 2026 | 805.00 | 832.00 | 762.00 | 775.00 | 775.00 | -3.73% | 110,084 |
| Jun 24, 2026 | 809.00 | 839.00 | 795.00 | 805.00 | 805.00 | -0.37% | 152,284 |
| Jun 23, 2026 | 850.00 | 873.00 | 800.00 | 808.00 | 808.00 | -5.72% | 225,390 |
| Jun 22, 2026 | 887.00 | 928.00 | 836.00 | 857.00 | 857.00 | -3.38% | 172,285 |
| Jun 19, 2026 | 911.00 | 960.00 | 865.00 | 887.00 | 887.00 | -2.63% | 154,077 |
| Jun 18, 2026 | 941.00 | 960.00 | 910.00 | 911.00 | 911.00 | -2.77% | 94,800 |
| Jun 17, 2026 | 927.00 | 976.00 | 921.00 | 937.00 | 937.00 | 1.19% | 104,918 |
| Jun 16, 2026 | 986.00 | 989.00 | 908.00 | 926.00 | 926.00 | -6.37% | 240,393 |
| Jun 15, 2026 | 860.00 | 989.00 | 860.00 | 989.00 | 989.00 | 16.90% | 466,762 |
| Jun 12, 2026 | 827.00 | 868.00 | 827.00 | 846.00 | 846.00 | 1.68% | 84,139 |
| Jun 11, 2026 | 831.00 | 855.00 | 800.00 | 832.00 | 832.00 | 0.12% | 76,686 |
| Jun 10, 2026 | 812.00 | 856.00 | 800.00 | 831.00 | 831.00 | -0.24% | 89,621 |
| Jun 9, 2026 | 860.00 | 885.00 | 833.00 | 833.00 | 833.00 | -2.69% | 149,728 |
| Jun 8, 2026 | 851.00 | 906.00 | 848.00 | 856.00 | 856.00 | -8.84% | 350,700 |
| Jun 5, 2026 | 995.00 | 995.00 | 930.00 | 939.00 | 939.00 | -2.59% | 143,113 |
| Jun 4, 2026 | 954.00 | 1,013.00 | 950.00 | 964.00 | 964.00 | 1.05% | 130,076 |
| Jun 2, 2026 | 979.00 | 984.00 | 940.00 | 954.00 | 954.00 | -3.64% | 173,071 |
| Jun 1, 2026 | 1,018.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | -2.75% | 233,926 |
| May 29, 2026 | 1,020.00 | 1,121.00 | 1,011.00 | 1,018.00 | 1,018.00 | 0.79% | 724,820 |
| May 28, 2026 | 1,021.00 | 1,048.00 | 990.00 | 1,010.00 | 1,010.00 | -1.94% | 304,511 |
| May 27, 2026 | 1,050.00 | 1,083.00 | 1,021.00 | 1,030.00 | 1,030.00 | -5.33% | 289,476 |
| May 26, 2026 | 1,101.00 | 1,116.00 | 1,066.00 | 1,088.00 | 1,088.00 | -0.91% | 112,741 |
| May 22, 2026 | 1,120.00 | 1,133.00 | 1,072.00 | 1,098.00 | 1,098.00 | -1.26% | 239,379 |
| May 21, 2026 | 1,132.00 | 1,154.00 | 1,108.00 | 1,112.00 | 1,112.00 | -1.59% | 206,063 |
| 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 |