Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea · Delayed Price · Currency is KRW 846.00
+64.00 (8.18%)
Nov 2, 2026, 3:30 PM KST
Panstar Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 793.00 | 850.00 | 793.00 | 846.00 | 846.00 | 8.18% | 69,204 |
| Oct 30, 2026 | 818.00 | 836.00 | 775.00 | 782.00 | 782.00 | -6.90% | 260,672 |
| Oct 29, 2026 | 875.00 | 875.00 | 830.00 | 840.00 | 840.00 | -3.45% | 116,874 |
| Oct 28, 2026 | 860.00 | 879.00 | 845.00 | 870.00 | 870.00 | 0.93% | 80,122 |
| Oct 27, 2026 | 853.00 | 880.00 | 793.00 | 862.00 | 862.00 | 1.06% | 305,254 |
| Oct 26, 2026 | 841.00 | 869.00 | 819.00 | 853.00 | 853.00 | 0.12% | 76,259 |
| Oct 23, 2026 | 899.00 | 899.00 | 837.00 | 852.00 | 852.00 | -2.07% | 105,578 |
| Oct 22, 2026 | 884.00 | 918.00 | 853.00 | 870.00 | 870.00 | -1.58% | 207,422 |
| Oct 21, 2026 | 898.00 | 912.00 | 876.00 | 884.00 | 884.00 | -1.34% | 38,276 |
| Oct 20, 2026 | 944.00 | 944.00 | 886.00 | 896.00 | 896.00 | -4.27% | 199,972 |
| Oct 19, 2026 | 916.00 | 937.00 | 896.00 | 936.00 | 936.00 | 1.96% | 131,429 |
| Oct 16, 2026 | 929.00 | 948.00 | 891.00 | 918.00 | 918.00 | 2.34% | 55,268 |
| Oct 15, 2026 | 920.00 | 928.00 | 881.00 | 897.00 | 897.00 | -3.96% | 128,185 |
| Oct 14, 2026 | 932.00 | 958.00 | 925.00 | 934.00 | 934.00 | -0.64% | 89,058 |
| Oct 13, 2026 | 926.00 | 954.00 | 890.00 | 940.00 | 940.00 | -0.21% | 160,916 |
| Oct 12, 2026 | 995.00 | 1,027.00 | 910.00 | 942.00 | 942.00 | -3.38% | 463,126 |
| Oct 8, 2026 | 999.00 | 999.00 | 949.00 | 975.00 | 975.00 | 0.52% | 261,504 |
| Oct 7, 2026 | 1,019.00 | 1,019.00 | 950.00 | 970.00 | 970.00 | -4.15% | 325,984 |
| Oct 6, 2026 | 1,033.00 | 1,035.00 | 1,000.00 | 1,012.00 | 1,012.00 | -1.56% | 265,547 |
| 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% | 104,721 |
| Sep 30, 2026 | 1,000.00 | 1,064.00 | 1,000.00 | 1,037.00 | 1,037.00 | 2.78% | 154,859 |
| 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% | 130,358 |
| Sep 23, 2026 | 1,064.00 | 1,065.00 | 1,036.00 | 1,058.00 | 1,058.00 | -0.66% | 129,433 |
| Sep 22, 2026 | 1,087.00 | 1,089.00 | 1,062.00 | 1,065.00 | 1,065.00 | -1.39% | 144,330 |
| 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% | 233,222 |
| 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% | 151,975 |
| 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% | 335,709 |
| Sep 11, 2026 | 1,126.00 | 1,143.00 | 1,103.00 | 1,132.00 | 1,132.00 | 0.44% | 218,423 |
| Sep 10, 2026 | 1,124.00 | 1,160.00 | 1,099.00 | 1,127.00 | 1,127.00 | -0.70% | 416,695 |
| Sep 9, 2026 | 1,135.00 | 1,149.00 | 1,104.00 | 1,135.00 | 1,135.00 | -1.30% | 216,613 |
| 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% | 267,242 |
| Sep 3, 2026 | 1,165.00 | 1,165.00 | 1,093.00 | 1,142.00 | 1,142.00 | 0.53% | 393,534 |
| Sep 2, 2026 | 1,067.00 | 1,160.00 | 1,036.00 | 1,136.00 | 1,136.00 | 6.87% | 747,240 |
| Sep 1, 2026 | 1,069.00 | 1,070.00 | 1,017.00 | 1,063.00 | 1,063.00 | -0.56% | 231,510 |
| Aug 31, 2026 | 1,083.00 | 1,084.00 | 1,016.00 | 1,069.00 | 1,069.00 | -1.29% | 189,573 |
| Aug 28, 2026 | 1,095.00 | 1,095.00 | 1,061.00 | 1,083.00 | 1,083.00 | -1.37% | 275,165 |
| Aug 27, 2026 | 1,100.00 | 1,117.00 | 1,072.00 | 1,098.00 | 1,098.00 | -0.18% | 133,496 |
| Aug 26, 2026 | 1,103.00 | 1,113.00 | 1,070.00 | 1,100.00 | 1,100.00 | -1.08% | 227,998 |
| Aug 25, 2026 | 1,100.00 | 1,122.00 | 1,054.00 | 1,112.00 | 1,112.00 | - | 209,561 |
| Aug 24, 2026 | 1,110.00 | 1,152.00 | 1,079.00 | 1,112.00 | 1,112.00 | 1.09% | 555,803 |
| Aug 21, 2026 | 1,090.00 | 1,182.00 | 1,051.00 | 1,100.00 | 1,100.00 | 1.66% | 944,140 |
| Aug 20, 2026 | 1,090.00 | 1,120.00 | 1,059.00 | 1,082.00 | 1,082.00 | -2.61% | 287,117 |
| Aug 19, 2026 | 1,046.00 | 1,130.00 | 1,007.00 | 1,111.00 | 1,111.00 | 6.21% | 1,180,671 |