Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea · Delayed Price · Currency is KRW 1,145.00
+3.00 (0.26%)
Sep 4, 2026, 3:30 PM KST
Panstar Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 931.00 | 952.00 | 917.00 | 939.00 | 939.00 | -1.37% | 71,354 |
| 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 |