Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea · Delayed Price · Currency is KRW 832.00
+1.00 (0.12%)
Jun 11, 2026, 3:30 PM KST
Panstar Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |